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)

257.25 -12.76 (-4.73%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 1, 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 (%)
Mar 31, 2025 263.37 271.85 258.00 270.02 1,068,432 +1.56(+0.58%)
Mar 28, 2025 270.51 271.30 264.88 268.46 684,839 -2.56(-0.94%)
Mar 27, 2025 270.00 276.57 264.13 271.02 984,092 +1.81(+0.67%)
Mar 26, 2025 280.05 281.20 268.53 269.21 1,073,929 -11.75(-4.18%)
Mar 25, 2025 290.05 292.62 280.33 280.96 1,065,480 -9.74(-3.35%)
Mar 24, 2025 288.54 300.90 287.77 290.70 1,768,148 +7.36(+2.60%)
Mar 21, 2025 261.82 289.44 261.00 283.34 3,155,662 +29.79(+11.75%)
Mar 20, 2025 254.09 261.90 252.38 253.54 799,079 +0.10(+0.04%)
Mar 19, 2025 243.44 255.35 243.44 253.44 987,482 +9.14(+3.74%)
Mar 18, 2025 254.21 263.30 243.87 244.30 878,132 -8.81(-3.48%)
Mar 17, 2025 242.69 253.30 240.94 253.11 598,285 +11.35(+4.69%)
Mar 14, 2025 241.51 244.04 239.53 241.76 478,837 +0.01(+0.00%)
Mar 13, 2025 240.96 245.13 239.02 241.75 475,346 -0.68(-0.28%)
Mar 12, 2025 241.57 246.37 240.39 242.43 593,084 +3.69(+1.55%)
Mar 11, 2025 230.85 243.45 230.79 238.74 603,110 +5.67(+2.43%)
Mar 10, 2025 241.62 244.33 232.84 233.07 566,305 -11.45(-4.68%)
Mar 07, 2025 247.14 251.12 240.97 244.52 476,138 -3.61(-1.45%)
Mar 06, 2025 244.57 252.84 244.57 248.13 574,646 -1.10(-0.44%)
Mar 05, 2025 243.02 249.82 241.55 249.23 645,250 +6.30(+2.59%)
Mar 04, 2025 241.09 244.66 238.42 242.93 545,567 -0.60(-0.25%)
Mar 03, 2025 246.18 250.00 241.91 243.53 833,618 -3.22(-1.30%)
Feb 28, 2025 236.50 249.34 236.50 246.75 1,178,627 +9.65(+4.07%)
Feb 27, 2025 244.73 246.38 236.55 237.10 1,157,392 -6.76(-2.77%)
Feb 26, 2025 246.72 251.59 243.45 243.86 687,268 -1.34(-0.55%)
Feb 25, 2025 251.50 251.56 238.46 245.20 1,242,052 -3.74(-1.50%)
Feb 24, 2025 250.79 256.47 248.45 248.94 689,134 -1.65(-0.66%)
Feb 21, 2025 253.70 253.70 246.85 250.59 653,601 -0.41(-0.16%)
Feb 20, 2025 249.21 252.99 247.00 251.00 727,787 +0.49(+0.20%)
Feb 19, 2025 250.19 254.01 246.61 250.51 766,476 +0.51(+0.20%)
Feb 18, 2025 256.95 260.00 249.16 250.00 910,256 -6.45(-2.52%)
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%)
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.