Skip to main content
logo
Alnylam Pharmaceuticals, Inc. (ALNY)
NASDAQ: ALNY · Real-Time Price · USD
303.05
-0.59 (-0.19%)
At close: Jun 5, 2026, 4:00 PM EDT
300.00
-3.05 (-1.01%)
After-hours: Jun 5, 2026, 6:40 PM EDT

Alnylam Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026306.34306.73300.50303.05303.05-0.19%986,817
Jun 4, 2026297.22310.53293.85303.64303.643.78%1,079,319
Jun 3, 2026284.48293.16283.10292.58292.582.26%985,871
Jun 2, 2026293.94295.60285.00286.12286.12-3.22%1,042,134
Jun 1, 2026299.51303.98295.13295.63295.63-2.10%1,026,766
May 29, 2026302.43305.68297.62301.98301.98-1.01%2,267,299
May 28, 2026293.00305.98291.84305.06305.063.19%1,007,450
May 27, 2026293.40299.98292.91295.63295.630.04%629,290
May 26, 2026299.00301.09294.26295.50295.50-0.66%649,279
May 22, 2026299.12303.33294.99297.45297.45-1.02%657,155
May 21, 2026296.64301.43293.00300.51300.510.68%590,014
May 20, 2026297.80300.08292.10298.48298.481.42%797,651
May 19, 2026289.00294.93284.38294.30294.302.81%752,591
May 18, 2026287.14291.97285.26286.27286.27-0.25%872,914
May 15, 2026294.78298.00286.76286.98286.98-2.20%1,149,640
May 14, 2026290.72297.00287.51293.45293.450.68%889,670
May 13, 2026290.70298.38288.56291.48291.48-0.19%975,853
May 12, 2026288.66295.86286.73292.03292.032.52%826,171
May 11, 2026294.15296.37284.28284.84284.84-3.46%1,287,797
May 8, 2026295.91300.17293.06295.05295.05-0.29%926,772
May 7, 2026300.55303.46293.78295.91295.91-2.34%1,144,021
May 6, 2026301.57306.03298.96303.00303.000.63%1,012,334
May 5, 2026297.81302.67295.02301.11301.111.07%823,895
May 4, 2026298.00300.49288.06297.93297.930.61%1,590,519
May 1, 2026308.76311.88295.79296.11296.11-4.32%1,132,872
Apr 30, 2026307.48317.56287.00309.49309.492.76%2,192,132
Apr 29, 2026300.48304.22294.06301.19301.19-0.30%1,569,856
Apr 28, 2026308.97314.17301.80302.11302.11-2.07%996,287
Apr 27, 2026303.87314.74303.70308.51308.510.97%1,093,464
Apr 24, 2026309.63311.10302.90305.54305.54-2.63%825,633
Apr 23, 2026313.59315.83310.79313.79313.791.03%588,284
Apr 22, 2026308.43312.69307.85310.58310.580.70%1,003,730
Apr 21, 2026307.32310.50301.63308.43308.43-0.81%1,510,856
Apr 20, 2026306.56312.25305.00310.94310.940.41%966,541
Apr 17, 2026326.09326.53306.00309.66309.66-3.27%1,495,469
Apr 16, 2026333.39333.39318.93320.13320.13-3.98%1,022,841
Apr 15, 2026341.63342.23331.02333.39333.39-1.77%799,050
Apr 14, 2026330.81343.36330.54339.41339.411.92%1,228,645
Apr 13, 2026320.66333.56319.00333.00333.003.38%967,690
Apr 10, 2026323.49328.93317.53322.11322.110.26%698,672
Apr 9, 2026325.67326.90318.77321.28321.28-1.82%1,119,233
Apr 8, 2026327.49330.30324.44327.25327.252.42%1,024,695
Apr 7, 2026319.48322.35313.54319.52319.52-3.28%1,305,121
Apr 6, 2026320.10335.58320.10330.34330.343.60%1,276,806
Apr 2, 2026323.03325.49315.90318.85318.85-3.01%872,487
Apr 1, 2026332.69335.48327.59328.73328.73-0.65%673,304
Mar 31, 2026319.06332.48318.37330.87330.874.68%1,352,289
Mar 30, 2026319.32321.76314.21316.09316.09-0.40%1,223,904
Mar 27, 2026327.10329.69316.85317.36317.36-3.29%815,901
Mar 26, 2026328.90332.81327.69328.16328.16-0.16%1,119,781