Free Trial

Alnylam Pharmaceuticals (ALNY) Stock Chart & Stock Price History

→ They say it’s ‘unstoppable’ – How I made 43,509% (From Investing Daily) (Ad)
Free ALNY Stock Alerts
$143.31
-0.40 (-0.28%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alnylam Pharmaceuticals Stock Price Performance

5 Day
Performance
-1.70%
1 Month
Performance
-7.18%
3 Month
Performance
-20.21%
6 Month
Performance
-5.57%
Year-To-Date
Performance
-25.13%
1 Year
Performance
-26.90%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

ALNY Stock Chart for Saturday, April, 27, 2024

ALNY Chart by TradingView

Alnylam Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$143.71$143.31
-0.28%		$146.07$143.00479,138 shs$18.05 billion
04/25/2024$143.80$143.71
-0.06%		$145.79$141.98489,263 shs$18.10 billion
04/24/2024$146.07$143.80
-1.55%		$147.49$143.52395,369 shs$18.11 billion
04/23/2024$145.79$146.07
+0.19%		$150.27$145.04543,726 shs$18.40 billion
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
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
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
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

Related Companies:
This page (NASDAQ:ALNY) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press