Alnylam Pharmaceuticals, Inc. Historical Data

ALNY
Download
Date Close Price change Market cap Trading volume
Jun 13 $ 134.72
+6.87%
$ 269.43 billion $ 262
Jun 6 $ 132.77
-3.77%
$ 265.53 billion $ 268
Apr 25 $ 134.57
-7.40%
$ 269.15 billion $ 708
Apr 4 $ 158.63
-2.51%
$ 317.26 billion $ 4,798
Feb 14 $ 151.38
-1.28%
$ 302.76 billion $ 916
Feb 7 $ 149.09
-1.87%
$ 298.17 billion $ 600
Jan 31 $ 145.03
+0.95%
$ 290.05 billion $ 1,595
Jan 24 $ 131.94
-3.26%
$ 263.88 billion $ 537
Jan 17 $ 136.38
-1.94%
$ 272.76 billion $ 5,232
Jan 3 $ 151.71
-10.64%
$ 303.41 billion $ 80,048
Dec 27 $ 169.76
+0.83%
$ 339.52 billion $ 98,716
Dec 20 $ 194.84
+2.91%
$ 389.69 billion $ 2,279
Dec 13 $ 191.59
+1.62%
$ 383.19 billion $ 749
Nov 22 $ 186.5
-0.23%
$ 372.99 billion $ 373
Nov 8 $ 186.7
+0.00%
$ 373.4 billion $ 374
Nov 1 $ 186.7
+17.16%
$ 373.4 billion $ 3,516
Oct 25 $ 159.35
-2.60%
$ 318.7 billion $ 10,910
Oct 18 $ 208.43
+0.00%
$ 416.86 billion $ 205
Oct 11 $ 208.43
+2.66%
$ 416.86 billion $ 1,653
Sep 27 $ 192.39
+2.68%
$ 384.78 billion $ 5,836
Sep 20 $ 187.36
+1.58%
$ 374.72 billion $ 748
Jul 12 $ 175.94
+3.34%
$ 9.57 million $ 696
Jun 28 $ 165.07
-0.32%
$ 8.98 million $ 331
Jun 7 $ 156.03
+7.28%
$ 8.49 million $ 462
May 31 $ 145.38
-0.05%
$ 7.91 million $ 436
May 17 $ 138.13
+2.35%
$ 7.51 million $ 273
May 10 $ 131.13
-0.87%
$ 7.13 million $ 131
May 3 $ 132.27
+2.53%
$ 7.19 million $ 661
Apr 26 $ 143.24
-0.70%
$ 7.79 million $ 283
Apr 12 $ 137.52
-0.30%
$ 7.48 million $ 138
Apr 5 $ 137.94
-1.84%
$ 7.5 million $ 414
Mar 22 $ 0
--%
$ -- $ 0
Mar 1 $ 132.69
-10.08%
$ 7.22 million $ 420
Feb 22 $ 147.53
-2.38%
$ 8.02 million $ 5,273
Feb 1 $ 151.37
-1.50%
$ 8.23 million $ 605
Jan 25 $ 172.41
+0.77%
$ 9.38 million $ 517
Jan 18 $ 172.39
+1.97%
$ 9.38 million $ 2,223
Jan 11 $ 167.51
+7.04%
$ 9.11 million $ 1,320
Jan 4 $ 139.36
+9.48%
$ 7.58 million $ 405
Nov 30 $ 130.09
-0.08%
$ -- $ 518
Nov 23 $ 125.25
-1.29%
$ -- $ 752
Jul 6 $ 155.9
-2.68%
$ 8.48 million $ 2,380
Jun 22 $ 154.74
+4.07%
$ 8.42 million $ 4,601
May 11 $ 136.05
-0.04%
$ 7.4 million $ 272
May 4 $ 136.1
-1.11%
$ 7.4 million $ 816
Download