Alnylam Pharmaceuticals I...

257.08
-12.94 (-4.79%)
At close: Apr 01, 2025, 3:04 PM

Alnylam Pharmaceuticals Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 263.37 271.85 258.00 270.02 1.56 0.58% 1,068,088
Mar 28, 2025 270.51 271.30 264.88 268.46 -2.56 -0.94% 684,839
Mar 27, 2025 270.00 276.57 264.13 271.02 1.81 0.67% 984,100
Mar 26, 2025 280.05 281.21 268.53 269.21 -11.75 -4.18% 1,073,929
Mar 25, 2025 290.05 292.62 280.33 280.96 -9.74 -3.35% 1,065,502
Mar 24, 2025 288.54 300.90 287.77 290.70 7.36 2.60% 1,768,154
Mar 21, 2025 261.82 289.44 261.00 283.34 29.79 11.75% 3,150,362
Mar 20, 2025 254.09 261.90 252.39 253.55 0.11 0.04% 799,100
Mar 19, 2025 243.44 255.35 243.44 253.44 9.14 3.74% 987,481
Mar 18, 2025 254.21 263.30 243.87 244.30 -8.81 -3.48% 873,932
Mar 17, 2025 242.69 253.30 240.94 253.11 11.35 4.69% 598,264
Mar 14, 2025 241.51 244.04 239.53 241.76 0.01 0.00% 478,837
Mar 13, 2025 240.96 245.14 239.02 241.75 -0.68 -0.28% 475,393
Mar 12, 2025 241.57 246.37 240.39 242.43 3.69 1.55% 593,084
Mar 11, 2025 230.85 243.45 230.79 238.74 5.67 2.43% 603,109
Mar 10, 2025 241.62 244.33 232.84 233.07 -11.45 -4.68% 566,305
Mar 7, 2025 247.14 251.12 240.98 244.52 -3.61 -1.45% 476,138
Mar 6, 2025 244.57 252.84 244.57 248.13 -1.10 -0.44% 570,727
Mar 5, 2025 243.02 249.82 241.55 249.23 6.30 2.59% 645,300
Mar 4, 2025 241.09 244.67 238.42 242.93 -0.60 -0.25% 545,600
Mar 3, 2025 246.18 250.00 241.91 243.53 -3.22 -1.30% 833,618
Feb 28, 2025 236.50 249.34 236.50 246.75 9.65 4.07% 1,178,627
Feb 27, 2025 244.73 246.38 236.55 237.10 -6.76 -2.77% 1,157,402
Feb 26, 2025 246.72 251.60 243.45 243.86 -1.34 -0.55% 687,302
Feb 25, 2025 251.50 251.56 238.46 245.20 -3.74 -1.50% 1,242,100
Feb 24, 2025 250.79 256.47 248.45 248.94 -1.65 -0.66% 689,135
Feb 21, 2025 253.70 253.70 246.85 250.59 -0.41 -0.16% 653,600
Feb 20, 2025 249.21 252.99 247.00 251.00 0.49 0.20% 727,800
Feb 19, 2025 250.19 254.01 246.61 250.51 0.51 0.20% 766,500
Feb 18, 2025 256.95 260.00 249.16 250.00 -6.45 -2.52% 910,300
Feb 14, 2025 264.02 264.87 251.87 256.45 -8.44 -3.19% 806,000
Feb 13, 2025 258.60 268.52 256.65 264.89 -1.07 -0.40% 769,200
Feb 12, 2025 265.93 268.20 261.69 265.96 -3.03 -1.13% 820,730
Feb 11, 2025 272.19 273.23 266.98 268.99 -5.07 -1.85% 283,260
Feb 10, 2025 275.41 276.23 267.92 274.06 -2.13 -0.77% 823,841
Feb 7, 2025 276.91 278.03 272.35 276.19 -2.06 -0.74% 469,100
Feb 6, 2025 276.09 279.24 274.05 278.25 1.94 0.70% 528,600
Feb 5, 2025 272.15 278.44 272.15 276.31 5.31 1.96% 750,000
Feb 4, 2025 273.15 277.98 269.05 271.00 -3.55 -1.29% 743,000
Feb 3, 2025 270.78 278.51 266.21 274.55 3.24 1.19% 779,400
Jan 31, 2025 276.86 279.34 270.26 271.31 -5.85 -2.11% 648,115
Jan 30, 2025 274.86 279.36 269.00 277.16 3.17 1.16% 561,212
Jan 29, 2025 279.38 279.70 273.45 273.99 -5.20 -1.86% 381,800
Jan 28, 2025 276.97 283.56 273.33 279.19 2.46 0.89% 611,314
Jan 27, 2025 277.01 287.22 274.24 276.73 -2.03 -0.73% 785,900
Jan 24, 2025 273.43 279.67 271.52 278.76 3.22 1.17% 924,200
Jan 23, 2025 266.85 277.22 263.01 275.54 9.00 3.38% 686,500
Jan 22, 2025 265.71 269.14 262.17 266.54 1.55 0.58% 746,400
Jan 21, 2025 251.37 265.02 251.23 264.99 18.72 7.60% 938,900
Jan 17, 2025 251.28 253.50 245.69 246.27 -2.89 -1.16% 558,134