Alnylam Pharmaceuticals I...
240.92
-17.35 (-6.72%)
At close: Jan 14, 2025, 3:59 PM
241.49
0.24%
Pre-market Jan 15, 2025, 05:59 AM EST

ALNY Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 258.74 259.60 240.02 240.51 -17.76 -6.88% 782,481
Jan 13, 2025 240.00 261.86 236.87 258.27 20.29 8.53% 1,224,400
Jan 10, 2025 237.17 240.17 232.82 237.98 -2.57 -1.07% 706,146
Jan 8, 2025 236.34 240.65 234.11 240.55 4.60 1.95% 654,000
Jan 7, 2025 234.00 239.23 232.98 235.95 2.80 1.20% 629,000
Jan 6, 2025 234.09 237.49 231.00 233.15 -1.13 -0.48% 561,533
Jan 3, 2025 232.59 235.53 232.35 234.28 0.66 0.28% 411,200
Jan 2, 2025 237.92 239.99 232.25 233.62 -1.69 -0.72% 392,740
Dec 31, 2024 237.26 238.44 235.16 235.31 -0.70 -0.30% 370,137
Dec 30, 2024 235.73 236.95 233.00 236.01 -1.96 -0.82% 382,384
Dec 27, 2024 241.81 243.61 237.15 237.97 -4.53 -1.87% 342,916
Dec 26, 2024 241.78 244.82 240.43 242.50 -0.75 -0.31% 358,611
Dec 24, 2024 241.70 243.90 236.70 243.25 0.99 0.41% 253,100
Dec 23, 2024 244.63 244.64 237.12 242.26 -3.18 -1.30% 718,100
Dec 20, 2024 239.45 247.21 235.93 245.44 6.57 2.75% 1,663,600
Dec 19, 2024 238.11 242.87 233.41 238.87 0.95 0.40% 975,521
Dec 18, 2024 245.67 247.05 237.25 237.92 -8.66 -3.51% 543,219
Dec 17, 2024 242.70 249.58 240.42 246.58 2.59 1.06% 634,408
Dec 16, 2024 246.44 247.93 242.13 243.99 -1.45 -0.59% 598,900
Dec 13, 2024 246.01 249.51 241.89 245.44 0.18 0.07% 592,047
Dec 12, 2024 255.02 255.47 244.84 245.26 -8.89 -3.50% 751,061
Dec 11, 2024 254.50 255.92 250.21 254.15 0.24 0.09% 453,500
Dec 10, 2024 257.72 257.99 250.33 253.91 -1.98 -0.77% 463,321
Dec 9, 2024 255.39 258.12 252.20 255.89 -0.37 -0.14% 611,037
Dec 6, 2024 251.60 257.81 250.65 256.26 4.45 1.77% 575,533
Dec 5, 2024 252.99 255.29 250.21 251.81 -2.91 -1.14% 460,400
Dec 4, 2024 250.39 256.68 250.35 254.72 2.88 1.14% 422,481
Dec 3, 2024 250.59 253.21 247.38 251.84 -1.17 -0.46% 404,264
Dec 2, 2024 252.37 255.29 252.00 253.01 -0.06 -0.02% 510,773
Nov 29, 2024 250.59 254.18 250.01 253.07 -0.67 -0.26% 325,600
Nov 27, 2024 253.98 256.02 250.27 253.74 0.39 0.15% 718,104
Nov 26, 2024 249.37 253.74 247.76 253.35 2.37 0.94% 985,940
Nov 25, 2024 247.36 255.46 247.36 250.98 6.09 2.49% 1,213,316
Nov 22, 2024 248.90 248.90 243.35 244.89 -1.91 -0.77% 526,200
Nov 21, 2024 247.46 250.71 245.32 246.80 -1.99 -0.80% 687,300
Nov 20, 2024 235.78 249.10 234.43 248.79 14.52 6.20% 1,058,700
Nov 19, 2024 232.19 235.94 231.23 234.27 2.00 0.86% 830,851
Nov 18, 2024 235.80 242.49 229.86 232.27 -3.29 -1.40% 1,561,800
Nov 15, 2024 253.11 254.17 234.88 235.56 -22.35 -8.67% 1,761,297
Nov 14, 2024 262.18 262.83 256.75 257.91 -6.69 -2.53% 648,243
Nov 13, 2024 269.20 271.08 264.31 264.60 -4.35 -1.62% 651,100
Nov 12, 2024 268.22 270.77 264.11 268.95 -10.87 -3.88% 1,088,857
Nov 11, 2024 276.10 286.58 276.10 279.82 2.39 0.86% 907,136
Nov 8, 2024 271.63 279.51 270.98 277.43 5.21 1.91% 848,533
Nov 7, 2024 273.01 275.07 270.04 272.22 -0.79 -0.29% 607,443
Nov 6, 2024 266.21 278.21 265.52 273.01 7.72 2.91% 1,376,885
Nov 5, 2024 268.47 268.89 264.23 265.29 -4.66 -1.73% 970,300
Nov 4, 2024 268.82 272.92 263.67 269.95 -3.96 -1.45% 781,900
Nov 1, 2024 267.05 274.03 264.00 273.91 7.32 2.75% 866,300
Oct 31, 2024 275.41 276.00 263.65 266.59 -14.90 -5.29% 1,572,752

Create Price Alert on ALNY

Your price alert will notify you when the stock price is above 240.92.

Add to Watchlist