Skip to main content
logo
Alnylam Pharmaceuticals, Inc. (ALNY)
NASDAQ: ALNY · Real-Time Price · USD
330.34
+11.49 (3.60%)
At close: Apr 6, 2026, 4:00 PM EDT
320.61
-9.73 (-2.95%)
After-hours: Apr 6, 2026, 7:56 PM EDT

Alnylam Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026320.10335.58320.10330.34330.343.60%1,219,881
Apr 2, 2026323.03325.49315.90318.85318.85-3.01%872,426
Apr 1, 2026332.69335.48327.59328.73328.73-0.65%673,073
Mar 31, 2026319.06332.48318.37330.87330.874.68%1,352,267
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
Mar 25, 2026313.34329.48311.71328.70328.706.70%1,139,647
Mar 24, 2026303.42308.91299.62308.05308.050.45%1,497,337
Mar 23, 2026320.77323.23304.38306.66306.66-1.77%1,378,963
Mar 20, 2026311.05322.43311.05312.17312.170.34%2,050,765
Mar 19, 2026316.42317.61309.73311.10311.10-1.18%663,587
Mar 18, 2026317.50319.27312.58314.80314.80-1.75%1,077,650
Mar 17, 2026319.63326.96317.53320.42320.420.47%1,796,943
Mar 16, 2026311.22319.55311.22318.91318.911.75%1,247,482
Mar 13, 2026319.00319.50309.92313.41313.41-1.20%829,276
Mar 12, 2026320.53321.00309.61317.23317.23-1.00%1,247,315
Mar 11, 2026322.00323.71317.75320.43320.43-0.60%906,626
Mar 10, 2026325.60326.18317.03322.38322.38-0.37%1,169,417
Mar 9, 2026317.25323.68313.12323.59323.590.91%1,081,127
Mar 6, 2026317.73321.17312.09320.66320.660.05%996,497
Mar 5, 2026323.69328.28319.51320.51320.51-2.07%1,215,172
Mar 4, 2026319.20328.00317.25327.30327.302.71%931,151
Mar 3, 2026321.37324.06315.20318.65318.65-1.97%947,625
Mar 2, 2026329.41334.42323.16325.07325.07-2.36%1,302,332
Feb 27, 2026331.24334.80328.39332.92332.920.51%1,569,839
Feb 26, 2026328.67333.47322.00331.24331.241.19%880,311
Feb 25, 2026332.76334.42325.24327.36327.36-1.65%751,722
Feb 24, 2026328.22333.07324.48332.85332.851.06%791,573
Feb 23, 2026335.73341.39326.76329.35329.35-2.03%792,033
Feb 20, 2026336.58345.90335.83336.19336.19-0.94%1,375,285
Feb 19, 2026332.24339.61326.33339.37339.372.01%1,152,962
Feb 18, 2026328.86335.80324.53332.68332.680.02%1,151,205
Feb 17, 2026316.80336.21315.63332.61332.615.79%1,516,389
Feb 13, 2026302.55318.44302.55314.40314.401.92%1,476,326
Feb 12, 2026314.42315.51298.00308.48308.48-4.28%2,897,726
Feb 11, 2026322.14325.04317.80322.28322.28-0.22%1,582,249
Feb 10, 2026322.68325.98317.89322.98322.980.93%1,865,664
Feb 9, 2026325.49329.92319.26320.00320.00-2.49%1,392,019
Feb 6, 2026331.61340.07326.51328.16328.16-0.93%1,476,914
Feb 5, 2026350.50350.50327.27331.24331.24-5.89%2,620,979
Feb 4, 2026354.00355.49347.08351.96351.960.05%1,779,461
Feb 3, 2026338.49352.82337.59351.80351.803.74%2,152,860
Feb 2, 2026337.42342.33333.00339.11339.110.31%1,911,150
Jan 30, 2026343.10346.50336.39338.06338.06-2.52%1,648,568
Jan 29, 2026349.37350.34345.01346.79346.79-0.80%1,682,030
Jan 28, 2026353.66356.84348.00349.58349.58-1.46%1,099,190
Jan 27, 2026361.55368.07354.69354.75354.75-1.83%988,087
Jan 26, 2026357.98364.07352.50361.35361.350.94%936,370
Jan 23, 2026368.20371.33356.72357.98357.98-3.25%1,636,801