Free Trial

Alnylam Pharmaceuticals (ALNY) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free ALNY Stock Alerts
$146.93
+1.14 (+0.78%)
(As of 11:56 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alnylam Pharmaceuticals Stock Price Performance

5 Day
Performance
+1.22%
1 Month
Performance
+0.29%
3 Month
Performance
-22.55%
6 Month
Performance
-9.30%
Year-To-Date
Performance
-23.24%
1 Year
Performance
-29.79%
Receive ALNY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alnylam Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ALNY Stock Chart for Tuesday, April, 23, 2024

ALNY Chart by TradingView

Alnylam Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$144.41$145.79
+0.96%		$147.86$143.69399,984 shs$18.36 billion
04/19/2024$145.16$144.41
-0.52%		$146.92$143.51703,168 shs$18.19 billion
04/18/2024$145.32$145.16
-0.11%		$146.45$144.50398,901 shs$18.28 billion
04/17/2024$146.72$145.32
-0.95%		$147.49$145.19601,282 shs$18.30 billion
04/16/2024$147.70$146.72
-0.66%		$148.44$146.01352,424 shs$18.48 billion
04/15/2024$148.50$147.70
-0.54%		$150.37$146.73498,935 shs$18.60 billion
04/12/2024$152.09$148.50
-2.36%		$151.80$148.28427,819 shs$18.70 billion
04/11/2024$152.41$152.09
-0.21%		$154.02$149.93473,409 shs$19.16 billion
04/10/2024$155.90$152.41
-2.24%		$154.96$151.91571,298 shs$19.20 billion
04/09/2024$156.04$155.90
-0.09%		$159.34$154.89595,956 shs$19.64 billion
04/08/2024$153.56$156.04
+1.62%		$157.96$153.25738,213 shs$19.65 billion
04/05/2024$151.48$153.56
+1.37%		$154.00$149.41351,489 shs$19.34 billion
04/04/2024$150.83$151.48
+0.43%		$154.34$150.81531,882 shs$19.08 billion
04/03/2024$151.04$150.83
-0.14%		$151.27$149.25315,048 shs$19.00 billion
04/02/2024$153.33$151.04
-1.49%		$152.27$150.67445,640 shs$19.02 billion
04/01/2024$149.45$153.33
+2.60%		$154.20$147.58523,250 shs$19.31 billion
03/29/2024$149.45$149.45$154.50$149.32666,592 shs$18.82 billion
03/28/2024$154.39$149.45
-3.20%		$154.50$149.32666,576 shs$18.82 billion
03/27/2024$151.97$154.39
+1.59%		$155.28$150.40463,043 shs$19.45 billion
03/26/2024$152.07$151.97
-0.07%		$153.43$150.81532,230 shs$19.14 billion
03/25/2024$146.51$152.07
+3.79%		$152.63$147.13799,298 shs$19.15 billion
03/22/2024$146.62$146.51
-0.08%		$147.10$143.66834,175 shs$18.45 billion
03/21/2024$147.99$146.62
-0.93%		$150.68$145.41611,511 shs$18.47 billion
03/20/2024$148.17$147.99
-0.12%		$148.64$145.22439,772 shs$18.64 billion
03/19/2024$147.41$148.17
+0.52%		$149.69$146.00517,163 shs$18.66 billion
03/18/2024$149.27$147.41
-1.25%		$151.00$147.22460,718 shs$18.57 billion
03/15/2024$148.53$149.27
+0.50%		$150.09$145.54905,205 shs$18.80 billion
03/14/2024$148.42$148.53
+0.07%		$149.59$145.77505,840 shs$18.71 billion
03/13/2024$146.65$148.42
+1.21%		$151.46$146.82858,993 shs$18.69 billion
03/12/2024$149.10$146.65
-1.64%		$150.02$146.61683,429 shs$18.47 billion
03/11/2024$149.82$149.10
-0.48%		$152.50$148.88661,992 shs$18.78 billion
03/08/2024$149.86$149.82
-0.03%		$152.88$149.14637,629 shs$18.87 billion
03/07/2024$149.66$149.86
+0.13%		$150.56$149.24563,928 shs$18.87 billion
03/06/2024$149.68$149.66
-0.01%		$150.24$147.63521,529 shs$18.85 billion
03/05/2024$150.04$149.68
-0.24%		$151.21$147.52620,483 shs$18.85 billion
03/04/2024$152.61$150.04
-1.68%		$154.85$149.89950,685 shs$18.90 billion
03/01/2024$151.09$152.61
+1.01%		$155.91$150.00523,455 shs$19.22 billion
02/29/2024$155.23$151.09
-2.67%		$157.52$149.001.81 million shs$19.03 billion
02/28/2024$159.00$155.23
-2.37%		$158.90$153.941.26 million shs$19.55 billion
02/27/2024$158.66$159.00
+0.21%		$161.31$157.91674,827 shs$20.03 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/26/2024$157.65$158.66
+0.64%		$159.04$153.94556,235 shs$19.98 billion
02/23/2024$162.81$157.65
-3.17%		$163.01$155.821.48 million shs$19.86 billion
02/22/2024$154.74$162.81
+5.22%		$164.02$154.031.17 million shs$20.51 billion
02/21/2024$149.69$154.74
+3.37%		$155.38$148.843.66 million shs$19.49 billion
02/20/2024$147.00$149.69
+1.83%		$150.06$145.811.29 million shs$18.85 billion
02/19/2024$147.00$147.00$150.93$146.821.89 million shs$18.51 billion
02/16/2024$147.43$147.00
-0.29%		$150.93$146.821.89 million shs$18.45 billion
02/15/2024$164.15$147.43
-10.19%		$153.27$143.525.43 million shs$18.50 billion
02/14/2024$162.00$164.15
+1.33%		$164.63$161.51931,439 shs$20.60 billion
02/13/2024$169.34$162.00
-4.33%		$166.50$160.84800,278 shs$20.33 billion
02/12/2024$170.03$169.34
-0.41%		$171.57$166.87782,411 shs$21.25 billion
02/09/2024$169.50$170.03
+0.31%		$171.86$168.54481,037 shs$21.34 billion
02/08/2024$168.60$169.50
+0.53%		$170.25$165.591.61 million shs$21.27 billion
02/07/2024$172.18$168.60
-2.08%		$172.55$167.43771,746 shs$21.16 billion
02/06/2024$170.70$172.18
+0.87%		$173.18$169.811.44 million shs$21.61 billion
02/05/2024$173.06$170.70
-1.36%		$172.73$168.00602,382 shs$21.42 billion
02/02/2024$174.92$173.06
-1.06%		$174.48$169.32639,127 shs$21.72 billion
02/01/2024$172.91$174.92
+1.16%		$176.35$172.21624,761 shs$21.95 billion
01/31/2024$180.12$172.91
-4.00%		$179.80$172.37836,469 shs$21.70 billion
01/30/2024$180.96$180.12
-0.46%		$181.66$178.36475,718 shs$22.60 billion
01/29/2024$179.62$180.96
+0.75%		$181.50$176.121.04 million shs$22.71 billion
01/26/2024$183.93$179.62
-2.34%		$184.29$179.47517,399 shs$22.54 billion
01/25/2024$185.20$183.93
-0.69%		$188.69$183.03533,776 shs$23.08 billion
01/24/2024$189.70$185.20
-2.37%		$191.72$185.13531,326 shs$23.24 billion
01/23/2024$183.92$189.70
+3.14%		$190.37$183.45645,346 shs$23.81 billion
01/22/2024$184.03$183.92
-0.06%		$189.98$182.60577,174 shs$23.08 billion

Related Companies:
This page (NASDAQ:ALNY) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media