Education
About Us
Working with TipRanks
Follow Us
Alnylam Pharmaceuticals (ALNY)
NASDAQ:ALNY
Time Period
1Y
Events
Historical Prices
Rows:
Jun 20, 2025
313.00
314.50
308.78
309.70
309.70
-0.84%
1,336,971
1.29
Jun 18, 2025
309.17
317.54
306.70
312.32
312.32
+1.17%
981,185
0.94
Jun 17, 2025
305.12
309.06
303.31
308.71
308.71
-0.02%
570,558
0.55
Jun 16, 2025
306.45
309.63
302.32
308.78
308.78
+0.26%
520,205
0.50
Jun 13, 2025
300.97
308.02
300.97
307.99
307.99
+1.09%
571,872
0.55
Jun 12, 2025
300.48
307.48
295.82
304.67
304.67
+2.04%
874,902
0.84
Jun 11, 2025
303.18
303.85
298.25
298.58
298.58
-1.28%
456,351
0.44
Jun 10, 2025
303.81
308.89
301.34
302.46
302.46
-0.51%
515,086
0.49
Jun 09, 2025
303.80
306.17
297.67
304.00
304.00
+1.05%
609,653
0.59
Jun 06, 2025
309.00
310.22
300.27
300.83
300.83
-2.33%
954,848
0.92
Jun 05, 2025
304.55
308.53
300.75
308.00
308.00
+0.88%
762,007
0.74
Jun 04, 2025
303.22
308.93
302.34
305.31
305.31
+0.51%
563,089
0.55
Jun 03, 2025
306.00
307.85
301.52
303.77
303.77
-0.76%
965,349
0.94
Jun 02, 2025
303.10
307.19
299.52
306.09
306.09
+0.50%
1,132,004
1.11
May 30, 2025
292.45
306.00
287.20
304.56
304.56
+3.98%
3,116,163
3.15
May 29, 2025
287.65
293.22
284.73
292.90
292.90
+2.57%
965,795
0.97
May 28, 2025
291.07
291.54
285.55
285.56
285.56
-1.56%
905,329
0.92
May 27, 2025
295.44
295.44
289.23
290.10
290.10
+0.05%
737,929
0.74
May 23, 2025
286.39
291.22
284.19
289.96
289.96
+0.33%
757,018
0.76
May 22, 2025
290.73
291.54
284.43
289.00
289.00
-1.22%
614,991
0.62
May 21, 2025
291.50
298.23
288.74
292.58
292.58
+0.31%
930,234
0.94
May 20, 2025
292.28
292.99
288.25
291.68
291.68
-0.06%
627,259
0.63
May 19, 2025
287.44
296.80
285.41
291.86
291.86
+2.30%
929,467
0.93
May 16, 2025
281.02
289.75
280.60
285.31
285.31
+0.67%
1,193,506
1.21
May 15, 2025
269.53
285.00
266.18
283.40
283.40
+5.92%
1,264,454
1.29
May 14, 2025
267.27
270.00
261.85
267.55
267.55
+0.26%
700,397
0.71
May 13, 2025
267.40
268.07
261.45
266.86
266.86
-1.23%
723,504
0.74
May 12, 2025
255.48
270.20
252.79
270.19
270.19
+7.58%
1,252,040
1.29
May 09, 2025
259.92
260.00
250.35
251.15
251.15
-2.79%
656,363
0.68
May 08, 2025
267.63
270.00
245.96
258.35
258.35
-6.58%
1,704,382
1.80
May 07, 2025
270.00
277.85
269.72
276.55
276.55
+2.50%
763,334
0.81
May 06, 2025
269.89
276.47
267.62
269.81
269.81
-1.37%
1,564,154
1.67
May 05, 2025
259.09
273.97
257.23
273.55
273.55
+5.46%
1,233,432
1.33
May 02, 2025
259.50
265.00
257.12
259.39
259.39
+1.67%
729,712
0.79
May 01, 2025
257.14
265.91
247.71
255.13
255.13
-3.08%
1,519,744
1.67
Apr 30, 2025
256.99
263.68
253.47
263.24
263.24
+2.35%
949,410
1.05
Apr 29, 2025
256.14
260.54
253.83
257.19
257.19
+0.92%
941,581
1.05
Apr 28, 2025
252.83
256.57
252.26
254.85
254.85
+1.31%
510,782
0.57
Apr 25, 2025
241.90
253.25
240.00
251.56
251.56
+3.69%
836,371
0.93
Apr 24, 2025
241.74
243.69
238.62
242.61
242.61
+0.26%
678,928
0.75
Apr 23, 2025
243.92
248.59
240.01
241.97
241.97
+2.20%
752,903
0.83
Apr 22, 2025
234.32
238.63
231.76
236.75
236.75
+1.72%
885,957
0.98
Apr 21, 2025
230.36
237.77
228.28
232.75
232.75
-0.77%
796,450
0.89
Apr 17, 2025
230.48
235.12
228.96
234.56
234.56
+1.76%
601,350
0.67
Apr 16, 2025
230.98
234.50
225.84
230.50
230.50
-0.19%
1,010,678
1.13
Apr 15, 2025
241.37
242.15
228.06
230.93
230.93
-3.78%
1,025,890
1.15
Apr 14, 2025
241.83
241.83
234.18
240.01
240.01
+0.94%
926,566
1.03
Apr 11, 2025
223.31
240.00
220.54
237.77
237.77
+5.08%
1,577,348
1.78
Apr 10, 2025
235.22
235.33
214.76
226.28
226.28
-6.98%
1,655,877
1.91
Apr 09, 2025
220.33
245.56
205.87
243.27
243.27
+8.45%
2,100,112
2.48
Rows: