ALNY
Alnylam Pharmaceuticals, Inc.
NMS
$286.12
-9.51
(-3.22%)
Pullback · -1.16σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $293.94 | $295.60 | $285.00 | $286.12 | 1.0M |
| 2026-06-01 | $299.51 | $303.98 | $295.13 | $295.63 | 1.2M |
| 2026-05-29 | $302.43 | $305.68 | $297.62 | $301.98 | 2.3M |
| 2026-05-28 | $293.00 | $305.98 | $291.84 | $305.06 | 1.0M |
| 2026-05-27 | $293.40 | $299.98 | $292.91 | $295.63 | 0.6M |
| 2026-05-26 | $299.00 | $301.09 | $294.26 | $295.50 | 0.6M |
| 2026-05-22 | $299.12 | $303.33 | $294.99 | $297.45 | 0.7M |
| 2026-05-21 | $296.64 | $301.43 | $293.00 | $300.51 | 0.7M |
| 2026-05-20 | $297.80 | $300.08 | $292.10 | $298.48 | 0.8M |
| 2026-05-19 | $289.00 | $294.93 | $284.38 | $294.30 | 0.8M |
| 2026-05-18 | $287.14 | $291.97 | $285.26 | $286.27 | 0.9M |
| 2026-05-15 | $294.78 | $298.00 | $286.76 | $286.98 | 1.1M |
| 2026-05-14 | $290.72 | $297.00 | $287.51 | $293.45 | 0.9M |
| 2026-05-13 | $290.70 | $298.38 | $288.56 | $291.48 | 1.0M |
| 2026-05-12 | $288.66 | $295.86 | $286.73 | $292.03 | 0.8M |
| 2026-05-11 | $294.15 | $296.37 | $284.28 | $284.84 | 1.3M |
| 2026-05-08 | $295.91 | $300.17 | $293.06 | $295.05 | 0.9M |
| 2026-05-07 | $300.55 | $303.46 | $293.78 | $295.91 | 1.1M |
| 2026-05-06 | $301.57 | $306.03 | $298.96 | $303.00 | 1.0M |
| 2026-05-05 | $297.81 | $302.67 | $295.02 | $301.11 | 0.8M |
| 2026-05-04 | $298.00 | $300.49 | $288.06 | $297.93 | 1.6M |
| 2026-05-01 | $308.76 | $311.88 | $295.79 | $296.11 | 1.1M |
| 2026-04-30 | $307.48 | $317.56 | $287.00 | $309.49 | 2.2M |
| 2026-04-29 | $300.48 | $304.22 | $294.06 | $301.19 | 1.6M |
| 2026-04-28 | $308.97 | $314.17 | $301.80 | $302.11 | 1.0M |
| 2026-04-27 | $303.87 | $314.74 | $303.70 | $308.51 | 1.1M |
| 2026-04-24 | $309.63 | $311.10 | $302.90 | $305.54 | 0.8M |
| 2026-04-23 | $313.59 | $315.83 | $310.79 | $313.79 | 0.6M |
| 2026-04-22 | $308.43 | $312.69 | $307.85 | $310.58 | 1.0M |
| 2026-04-21 | $307.32 | $310.50 | $301.63 | $308.43 | 1.5M |
| 2026-04-20 | $306.56 | $312.25 | $305.00 | $310.94 | 1.0M |
| 2026-04-17 | $326.09 | $326.53 | $306.00 | $309.66 | 1.5M |
| 2026-04-16 | $333.39 | $333.39 | $318.93 | $320.13 | 1.0M |
| 2026-04-15 | $341.63 | $342.23 | $331.02 | $333.39 | 0.8M |
| 2026-04-14 | $330.81 | $343.36 | $330.54 | $339.41 | 1.2M |
| 2026-04-13 | $320.66 | $333.56 | $319.00 | $333.00 | 1.0M |
| 2026-04-10 | $323.49 | $328.93 | $317.53 | $322.11 | 0.7M |
| 2026-04-09 | $325.67 | $326.90 | $318.77 | $321.28 | 1.1M |
| 2026-04-08 | $327.49 | $330.30 | $324.44 | $327.25 | 1.0M |
| 2026-04-07 | $319.48 | $322.35 | $313.54 | $319.52 | 1.3M |
| 2026-04-06 | $320.10 | $335.58 | $320.10 | $330.34 | 1.3M |
| 2026-04-02 | $323.03 | $325.49 | $315.90 | $318.85 | 0.9M |
| 2026-04-01 | $332.69 | $335.48 | $327.59 | $328.73 | 0.7M |
| 2026-03-31 | $319.06 | $332.48 | $318.37 | $330.87 | 1.4M |
| 2026-03-30 | $319.32 | $321.76 | $314.21 | $316.09 | 1.2M |
| 2026-03-27 | $327.10 | $329.69 | $316.85 | $317.36 | 0.8M |
| 2026-03-26 | $328.90 | $332.81 | $327.69 | $328.16 | 1.1M |
| 2026-03-25 | $313.34 | $329.48 | $311.71 | $328.70 | 1.1M |
| 2026-03-24 | $303.42 | $308.91 | $299.62 | $308.05 | 1.5M |
| 2026-03-23 | $320.77 | $323.23 | $304.38 | $306.66 | 1.4M |
| 2026-03-20 | $311.05 | $322.43 | $311.05 | $312.17 | 2.1M |
| 2026-03-19 | $316.42 | $317.61 | $309.73 | $311.10 | 0.7M |
| 2026-03-18 | $317.50 | $319.27 | $312.58 | $314.80 | 1.1M |
| 2026-03-17 | $319.63 | $326.96 | $317.53 | $320.42 | 1.8M |
| 2026-03-16 | $311.22 | $319.55 | $311.22 | $318.91 | 1.2M |
| 2026-03-13 | $319.00 | $319.50 | $309.92 | $313.41 | 0.8M |
| 2026-03-12 | $320.53 | $321.00 | $309.61 | $317.23 | 1.2M |
| 2026-03-11 | $322.00 | $323.71 | $317.75 | $320.43 | 0.9M |
| 2026-03-10 | $325.60 | $326.18 | $317.03 | $322.38 | 1.2M |
| 2026-03-09 | $317.25 | $323.68 | $313.12 | $323.59 | 1.1M |
| 2026-03-06 | $317.73 | $321.17 | $312.09 | $320.66 | 1.0M |
| 2026-03-05 | $323.69 | $328.28 | $319.51 | $320.51 | 1.2M |
| 2026-03-04 | $319.20 | $328.00 | $317.25 | $327.30 | 0.9M |
| 2026-03-03 | $321.37 | $324.06 | $315.20 | $318.65 | 0.9M |
| 2026-03-02 | $329.41 | $334.42 | $323.16 | $325.07 | 1.3M |
| 2026-02-27 | $331.24 | $334.80 | $328.39 | $332.92 | 1.6M |
| 2026-02-26 | $328.67 | $333.47 | $322.00 | $331.24 | 0.9M |
| 2026-02-25 | $332.76 | $334.42 | $325.24 | $327.36 | 0.8M |
| 2026-02-24 | $328.22 | $333.07 | $324.48 | $332.85 | 0.8M |
| 2026-02-23 | $335.73 | $341.39 | $326.76 | $329.35 | 0.8M |
| 2026-02-20 | $336.58 | $345.90 | $335.83 | $336.19 | 1.4M |
| 2026-02-19 | $332.24 | $339.61 | $326.33 | $339.37 | 1.2M |
| 2026-02-18 | $328.86 | $335.80 | $324.53 | $332.68 | 1.2M |
| 2026-02-17 | $316.80 | $336.21 | $315.63 | $332.61 | 1.5M |
| 2026-02-13 | $302.55 | $318.44 | $302.55 | $314.40 | 1.5M |
| 2026-02-12 | $314.42 | $315.51 | $298.00 | $308.48 | 2.9M |
| 2026-02-11 | $322.14 | $325.04 | $317.80 | $322.28 | 1.6M |
| 2026-02-10 | $322.68 | $325.98 | $317.89 | $322.98 | 1.9M |
| 2026-02-09 | $325.49 | $329.92 | $319.26 | $320.00 | 1.4M |
| 2026-02-06 | $331.61 | $340.07 | $326.51 | $328.16 | 1.5M |
| 2026-02-05 | $350.50 | $350.50 | $327.27 | $331.24 | 2.6M |
| 2026-02-04 | $354.00 | $355.49 | $347.08 | $351.96 | 1.8M |
| 2026-02-03 | $338.49 | $352.82 | $337.59 | $351.80 | 2.2M |
| 2026-02-02 | $337.42 | $342.33 | $333.00 | $339.11 | 1.9M |
| 2026-01-30 | $343.10 | $346.50 | $336.39 | $338.06 | 1.6M |
| 2026-01-29 | $349.37 | $350.34 | $345.01 | $346.79 | 1.7M |
| 2026-01-28 | $353.66 | $356.84 | $348.00 | $349.58 | 1.1M |
| 2026-01-27 | $361.55 | $368.07 | $354.69 | $354.75 | 1.0M |
| 2026-01-26 | $357.98 | $364.07 | $352.50 | $361.35 | 0.9M |
| 2026-01-23 | $368.20 | $371.33 | $356.72 | $357.98 | 1.6M |
| 2026-01-22 | $365.50 | $376.87 | $363.36 | $370.00 | 1.9M |
| 2026-01-21 | $353.01 | $366.00 | $351.55 | $365.46 | 1.5M |
| 2026-01-20 | $350.70 | $355.74 | $347.77 | $355.53 | 1.7M |
| 2026-01-16 | $362.29 | $367.20 | $355.46 | $359.27 | 1.5M |
| 2026-01-15 | $368.54 | $372.82 | $356.83 | $359.26 | 0.9M |
| 2026-01-14 | $369.95 | $371.71 | $359.95 | $366.86 | 1.2M |
| 2026-01-13 | $369.10 | $376.88 | $366.92 | $369.96 | 1.6M |
| 2026-01-12 | $377.82 | $378.61 | $353.52 | $370.91 | 3.8M |
| 2026-01-09 | $399.40 | $409.58 | $392.56 | $398.29 | 1.4M |
| 2026-01-08 | $420.18 | $425.19 | $393.48 | $399.40 | 1.4M |
| 2026-01-07 | $405.51 | $427.05 | $405.51 | $422.50 | 1.4M |
| 2026-01-06 | $396.23 | $409.18 | $384.42 | $406.40 | 1.6M |
| 2026-01-05 | $397.57 | $400.00 | $383.84 | $397.83 | 1.1M |
| 2026-01-02 | $399.34 | $407.22 | $396.08 | $400.17 | 0.7M |
| 2025-12-31 | $397.25 | $402.44 | $397.25 | $397.65 | 0.8M |
| 2025-12-30 | $394.81 | $398.40 | $393.64 | $397.25 | 0.5M |
| 2025-12-29 | $400.10 | $402.72 | $397.05 | $398.82 | 0.6M |
| 2025-12-26 | $404.58 | $404.58 | $397.31 | $400.59 | 0.4M |
| 2025-12-24 | $395.99 | $401.47 | $395.05 | $400.69 | 0.4M |
| 2025-12-23 | $404.72 | $407.43 | $395.99 | $398.70 | 0.8M |
| 2025-12-22 | $409.60 | $413.59 | $403.20 | $407.73 | 1.1M |
| 2025-12-19 | $399.11 | $408.15 | $395.97 | $400.23 | 12.6M |
| 2025-12-18 | $394.49 | $404.19 | $391.51 | $396.04 | 1.7M |
| 2025-12-17 | $394.18 | $400.24 | $389.00 | $392.10 | 1.0M |
| 2025-12-16 | $390.65 | $399.64 | $388.54 | $391.17 | 1.3M |
| 2025-12-15 | $394.22 | $402.33 | $390.00 | $391.50 | 1.5M |
| 2025-12-12 | $408.86 | $410.04 | $387.03 | $397.55 | 1.7M |
| 2025-12-11 | $403.36 | $414.22 | $402.22 | $412.63 | 1.3M |
| 2025-12-10 | $416.54 | $417.00 | $403.80 | $404.46 | 1.2M |
| 2025-12-09 | $430.45 | $433.31 | $412.31 | $415.21 | 1.6M |
| 2025-12-08 | $447.00 | $449.78 | $423.45 | $430.02 | 2.4M |
| 2025-12-05 | $468.29 | $473.50 | $455.32 | $458.12 | 0.6M |
| 2025-12-04 | $472.67 | $477.06 | $463.03 | $465.34 | 1.0M |
| 2025-12-03 | $466.49 | $479.79 | $460.41 | $473.29 | 1.1M |