Free Trial

Alnylam Pharmaceuticals (ALNY) Stock Chart & Stock Price History

→ The CHIPS Act Motherlode (From True Market Insiders) (Ad)
Free ALNY Stock Alerts
$149.40
-1.82 (-1.20%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alnylam Pharmaceuticals Stock Price Performance

5 Day
Performance
-0.33%
1 Month
Performance
+2.92%
3 Month
Performance
+1.63%
6 Month
Performance
-8.75%
Year-To-Date
Performance
-21.95%
1 Year
Performance
-21.31%
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 InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

ALNY Stock Chart for Sunday, May, 19, 2024

ALNY Chart by TradingView

Alnylam Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$151.22$149.40
-1.20%		$151.84$148.32407,572 shs$18.90 billion
05/16/2024$147.40$151.22
+2.59%		$151.44$144.80934,860 shs$19.13 billion
05/15/2024$147.89$147.40
-0.33%		$151.15$147.00536,142 shs$18.64 billion
05/14/2024$149.89$147.89
-1.33%		$151.63$147.02604,169 shs$18.71 billion
05/13/2024$150.47$149.89
-0.39%		$152.67$149.00512,792 shs$18.96 billion
05/10/2024$151.37$150.47
-0.59%		$151.81$148.76322,785 shs$19.03 billion
05/09/2024$152.29$151.37
-0.60%		$153.00$150.37329,246 shs$19.15 billion
05/08/2024$154.33$152.29
-1.32%		$155.49$152.19451,069 shs$19.26 billion
05/07/2024$151.22$154.33
+2.06%		$155.04$150.83353,436 shs$19.52 billion
05/06/2024$152.33$151.22
-0.73%		$152.82$149.52289,742 shs$19.13 billion
05/03/2024$150.31$152.33
+1.34%		$155.41$151.84452,157 shs$19.19 billion
05/02/2024$149.96$150.31
+0.23%		$153.85$147.29660,073 shs$18.93 billion
05/01/2024$143.95$149.96
+4.18%		$151.95$143.96735,763 shs$18.89 billion
04/30/2024$147.36$143.95
-2.31%		$148.05$143.81477,037 shs$18.13 billion
04/29/2024$143.31$147.36
+2.83%		$148.49$143.50439,847 shs$18.56 billion
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:ALNY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
How Biden has already won 2024
Porter & Company