Alnylam Pharmaceuticals, Inc. (ALNY) NASDAQ

455.74

+3.74(+0.83%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025453.45452452455.28444.66751,500
September 04, 2025449.43453.54453.54458.3447.11714,300
September 03, 2025444.77447.43447.43456.18442.731.3M
September 02, 2025445.84447447454.5441.51.07M
August 29, 2025452.22446.51446.51453.96444.79827,614
August 28, 2025452.01452.33452.33457.29451.12641,007
August 27, 2025449.05454.18454.18455.45447.63906,745
August 26, 2025451.5451.2451.2451.5444.251.18M
August 25, 2025453.37443.64443.64458.75442.381.2M
August 22, 2025469.17454.38454.38469.81454.21.08M
August 21, 2025459.62467.55467.55467.71454.68760,122
August 20, 2025459.34458.31458.31466.31456.061.22M
August 19, 2025457458.28458.28462.88450.881.32M
August 18, 2025450456.87456.87457.92447.11.61M
August 15, 2025440.66448.91448.91449.52438.22713,400
August 14, 2025433.59442.73442.73443.98428.991.26M
August 13, 2025428.43432.52432.52438.23421.812.09M
August 12, 2025434.58429.93429.93437428.31.51M
August 11, 2025433.65435435445.2426.19988,644
August 08, 2025435.1438.93438.93439.36427.66901,300
August 07, 2025429.33435.1435.1436.77425.811.15M
August 06, 2025418.76428.14428.14428.694151.18M
August 05, 2025416.64418.91418.91426.76410.491.81M
August 04, 2025406.65419.56419.56422.64398.911.46M
August 01, 2025388.68401.8401.8401.8382.191.78M
July 31, 2025350392.24392.24402.433503.35M
July 30, 2025335339.8339.8345.98333.032.06M
July 29, 2025328.92330.55330.55331.06323.74862,500
July 28, 2025329324.79324.79331.43324.781.03M
July 25, 2025331.5328.81328.81331.5324.55666,700
July 24, 2025326.35328328332.19324.3677,122
July 23, 2025325.28325.64325.64329.34322.3912,200
July 22, 2025321.57325.28325.28326.3320.181.27M
July 21, 2025324.98320.52320.52328.7320.26744,530
July 18, 2025325.62320.53320.53325.62317.88581,322
July 17, 2025321.2324.69324.69329.87321.06744,600
July 16, 2025314.52322.81322.81323.41311.261.23M
July 15, 2025316.9311.12311.12316.9309.57927,335
July 14, 2025314.94315.75315.75319.18313.76629,609
July 11, 2025321.12314.94314.94321.12312.961.08M
July 10, 2025322.47322.64322.64324.82319.15489,400
July 09, 2025316.87320.87320.87322.68313.741.04M
July 08, 2025324.13317.5317.5328.99315.81973,000
July 07, 2025328.24324.13324.13328.24314.11.29M
July 03, 2025330331.91331.91333.7327.88431,200
July 02, 2025319.62329.77329.77330319.4967,743
July 01, 2025324.77322.06322.06326.64315.031.24M
June 30, 2025324.77326.09326.09327.21320.57943,623
June 27, 2025317.33322.83322.83323.2315.142.05M
June 26, 2025324.93318.25318.25325315663,904
June 25, 2025323.51321.94321.94324.32320.71632,600
June 24, 2025316.51325325326.03309.961M
June 23, 2025310.6313.13313.13314.78308.46503,130
June 20, 2025313309.7309.7314.5308.781.34M
June 18, 2025309.17312.32312.32317.54306.7981,200
June 17, 2025305.12308.71308.71309.06303.31570,600
June 16, 2025306.45308.78308.78309.63302.32520,205
June 13, 2025300.97307.99307.99308.02300.97571,900
June 12, 2025300.48304.67304.67307.48295.82874,902
June 11, 2025303.18298.58298.58303.85298.25456,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved