Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals, Inc. - Common Stock (NQ: ALNY )

256.45 -8.44 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 264.02 264.87 251.87 256.45 805,993 -8.44(-3.19%)
Feb 13, 2025 258.60 268.51 256.65 264.89 769,159 -1.07(-0.40%)
Feb 12, 2025 265.93 268.20 261.69 265.96 820,713 -3.03(-1.13%)
Feb 11, 2025 272.19 273.23 266.98 268.99 283,048 -5.07(-1.85%)
Feb 10, 2025 275.41 276.23 267.92 274.06 823,841 -2.13(-0.77%)
Feb 07, 2025 276.91 278.03 272.35 276.19 469,069 -2.06(-0.74%)
Feb 06, 2025 276.09 279.24 274.05 278.25 528,574 +1.94(+0.70%)
Feb 05, 2025 272.15 278.44 272.15 276.31 749,967 +5.31(+1.96%)
Feb 04, 2025 273.15 277.98 269.05 271.00 742,953 -3.55(-1.29%)
Feb 03, 2025 270.78 278.51 266.21 274.55 779,360 +3.24(+1.19%)
Jan 31, 2025 276.86 279.34 270.26 271.31 648,115 -5.85(-2.11%)
Jan 30, 2025 274.86 279.36 269.00 277.16 561,209 +3.17(+1.16%)
Jan 29, 2025 279.38 279.70 273.45 273.99 381,763 -5.20(-1.86%)
Jan 28, 2025 276.97 283.56 273.33 279.19 611,314 +2.46(+0.89%)
Jan 27, 2025 277.01 287.22 274.24 276.73 785,896 -2.03(-0.73%)
Jan 24, 2025 273.43 279.67 271.52 278.76 924,189 +3.22(+1.17%)
Jan 23, 2025 266.85 277.22 263.01 275.54 686,452 +9.00(+3.38%)
Jan 22, 2025 265.71 269.14 262.17 266.54 746,367 +1.55(+0.58%)
Jan 21, 2025 251.37 265.02 251.23 264.99 938,858 +18.72(+7.60%)
Jan 17, 2025 251.28 253.50 245.69 246.27 558,134 -2.89(-1.16%)
Jan 16, 2025 252.54 256.93 247.90 249.16 683,877 -1.85(-0.74%)
Jan 15, 2025 244.00 255.29 244.00 251.01 870,422 +10.50(+4.37%)
Jan 14, 2025 258.74 259.60 240.02 240.51 783,774 -17.76(-6.88%)
Jan 13, 2025 240.00 261.86 236.87 258.27 1,224,362 +20.29(+8.53%)
Jan 10, 2025 237.17 240.16 232.82 237.98 706,146 -2.57(-1.07%)
Jan 08, 2025 236.34 240.65 234.11 240.55 653,987 +4.60(+1.95%)
Jan 07, 2025 234.00 239.23 232.98 235.95 628,968 +2.80(+1.20%)
Jan 06, 2025 234.09 237.49 231.00 233.15 561,513 -1.13(-0.48%)
Jan 03, 2025 232.59 235.53 232.34 234.28 411,197 +0.66(+0.28%)
Jan 02, 2025 237.92 239.99 232.25 233.62 392,740 -1.69(-0.72%)
Dec 31, 2024 235.31 0 -0.70(-0.30%)
Dec 30, 2024 235.73 236.95 233.00 236.01 382,344 -1.96(-0.82%)
Dec 27, 2024 241.81 243.61 237.15 237.97 342,916 -4.53(-1.87%)
Dec 26, 2024 241.78 244.82 240.43 242.50 358,600 -0.75(-0.31%)
Dec 24, 2024 241.70 243.90 236.70 243.25 253,070 +0.99(+0.41%)
Dec 23, 2024 244.63 244.64 237.12 242.26 718,089 -3.18(-1.30%)
Dec 20, 2024 239.45 247.21 235.93 245.44 1,663,571 +6.76(+2.83%)
Dec 19, 2024 238.11 242.87 233.41 238.68 558,691 +0.76(+0.32%)
Dec 18, 2024 245.67 247.05 237.25 237.92 543,214 -8.66(-3.51%)
Dec 17, 2024 242.70 249.58 240.42 246.58 634,403 +2.59(+1.06%)
Dec 16, 2024 246.44 247.93 242.13 243.99 628,394 -1.45(-0.59%)
Dec 13, 2024 246.01 249.51 241.89 245.44 592,047 +0.18(+0.07%)
Dec 12, 2024 255.02 255.47 244.84 245.26 751,051 -8.89(-3.50%)
Dec 11, 2024 254.50 255.92 250.21 254.15 453,455 +0.24(+0.09%)
Dec 10, 2024 257.72 257.99 250.33 253.91 463,317 -1.98(-0.77%)
Dec 09, 2024 255.39 258.12 252.20 255.89 611,014 -0.37(-0.14%)
Dec 06, 2024 251.60 257.81 250.65 256.26 575,533 +4.45(+1.77%)
Dec 05, 2024 252.99 255.29 250.21 251.81 460,368 -2.91(-1.14%)
Dec 04, 2024 250.39 256.68 250.35 254.72 422,415 +2.88(+1.14%)
Dec 03, 2024 250.59 253.21 247.38 251.84 404,164 -1.17(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.