Free Trial
→ The Perfect Storm for an EV Revolt (From Eagle Publishing) (Ad) Free ALNY Stock Alerts

Alnylam Pharmaceuticals (ALNY) Stock Chart & Stock Price History

$273.88
-2.45 (-0.89%)
(As of 09/20/2024 ET)
Compare

Alnylam Pharmaceuticals Stock Price Performance

5 Day
Performance
+3.25%
1 Month
Performance
-2.45%
3 Month
Performance
+74.00%
6 Month
Performance
+85.07%
Year-To-Date
Performance
+43.09%
1 Year
Performance
+56.04%
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 Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

ALNY Stock Chart for Friday, September, 20, 2024

ALNY Chart by TradingView

Alnylam Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$276.33$273.88
-0.89%		$275.39$270.18907,125 shs$34.64 billion
09/19/2024$273.15$276.33
+1.16%		$279.85$273.53594,734 shs$34.95 billion
09/18/2024$274.46$273.15
-0.48%		$277.59$271.38655,918 shs$34.55 billion
09/17/2024$270.37$274.46
+1.51%		$274.57$270.24758,107 shs$34.72 billion
09/16/2024$265.27$270.37
+1.92%		$271.16$264.37485,734 shs$34.71 billion
09/13/2024$261.73$265.27
+1.35%		$265.52$259.01437,517 shs$34.06 billion
09/12/2024$261.91$261.73
-0.07%		$266.80$259.99529,910 shs$33.11 billion
09/11/2024$256.21$261.91
+2.22%		$263.65$256.11652,238 shs$33.62 billion
09/10/2024$253.16$256.21
+1.20%		$257.00$249.89597,932 shs$32.89 billion
09/09/2024$246.78$253.16
+2.59%		$255.48$246.65865,502 shs$32.50 billion
09/06/2024$251.48$246.78
-1.87%		$253.44$244.88682,405 shs$31.22 billion
09/05/2024$253.14$251.48
-0.66%		$255.24$249.95508,886 shs$31.81 billion
09/04/2024$253.78$253.14
-0.25%		$255.16$248.181.01 million shs$32.02 billion
09/03/2024$262.69$253.78
-3.39%		$263.10$252.761.62 million shs$32.10 billion
09/02/2024$262.69$262.69$273.24$256.913.76 million shs$33.72 billion
08/30/2024$287.01$262.69
-8.47%		$273.24$256.913.76 million shs$33.23 billion
08/29/2024$280.70$287.01
+2.25%		$287.55$279.411.26 million shs$36.30 billion
08/28/2024$280.26$280.70
+0.16%		$286.00$274.00993,821 shs$35.51 billion
08/27/2024$269.14$280.26
+4.13%		$282.54$265.101.19 million shs$35.45 billion
08/26/2024$272.64$269.14
-1.28%		$275.00$268.42622,549 shs$34.04 billion
08/23/2024$277.33$272.64
-1.69%		$280.00$271.19358,689 shs$34.49 billion
08/22/2024$279.17$277.33
-0.66%		$280.17$272.00528,608 shs$35.08 billion
08/21/2024$280.76$279.17
-0.57%		$285.00$275.66663,683 shs$35.31 billion
08/20/2024$274.48$280.76
+2.29%		$282.68$274.601.05 million shs$35.51 billion
08/19/2024$268.24$274.48
+2.33%		$274.90$268.44558,392 shs$34.72 billion
08/16/2024$262.70$268.24
+2.11%		$272.70$261.92846,007 shs$33.93 billion
08/15/2024$262.89$262.70
-0.07%		$265.51$258.78486,806 shs$33.23 billion
08/14/2024$267.63$262.89
-1.77%		$267.55$262.69808,571 shs$33.25 billion
08/13/2024$270.18$267.63
-0.94%		$271.73$266.04477,240 shs$33.85 billion
08/12/2024$269.52$270.18
+0.24%		$274.88$267.62492,953 shs$34.18 billion
08/09/2024$270.46$269.52
-0.35%		$270.53$265.28529,265 shs$34.09 billion
08/08/2024$260.17$270.46
+3.96%		$271.76$261.86829,778 shs$34.21 billion
08/07/2024$262.56$260.17
-0.91%		$269.55$259.951.15 million shs$32.91 billion
08/06/2024$265.00$262.56
-0.92%		$266.66$258.811.35 million shs$33.21 billion
08/05/2024$272.05$265.00
-2.59%		$265.97$252.521.36 million shs$33.52 billion
08/02/2024$268.61$272.05
+1.28%		$274.93$258.091.71 million shs$34.41 billion
08/01/2024$237.46$268.61
+13.12%		$271.01$245.172.41 million shs$33.98 billion
07/31/2024$233.81$237.46
+1.56%		$239.75$234.08874,638 shs$30.04 billion
07/30/2024$236.28$233.81
-1.05%		$238.11$232.20529,833 shs$29.57 billion
07/29/2024$234.84$236.28
+0.61%		$237.02$233.72455,953 shs$29.89 billion
How the US Will Win the Great Lithium Race (Ad)

China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but it processes 70-80%. Now the US is coming over the top by investing $700B+ into domestic supply with the IRA and Bi-partisan Infrastructure Bill.

Join GM as an early investor in this company by October 3.
07/26/2024$237.88$234.84
-1.28%		$240.31$233.42524,474 shs$29.70 billion
07/25/2024$236.48$237.88
+0.59%		$242.98$235.48615,426 shs$30.09 billion
07/24/2024$234.29$236.48
+0.93%		$240.24$233.11622,696 shs$29.91 billion
07/23/2024$235.59$234.29
-0.55%		$238.53$231.01737,107 shs$29.64 billion
07/22/2024$237.83$235.59
-0.94%		$240.64$234.16529,764 shs$29.80 billion
07/19/2024$236.70$237.83
+0.48%		$240.91$235.30712,199 shs$30.08 billion
07/18/2024$240.02$236.70
-1.38%		$242.07$232.47875,545 shs$29.94 billion
07/17/2024$249.83$240.02
-3.93%		$246.97$239.141.15 million shs$30.36 billion
07/16/2024$256.18$249.83
-2.48%		$260.90$249.301.13 million shs$31.60 billion
07/15/2024$260.51$256.18
-1.66%		$260.62$255.42799,977 shs$32.40 billion
07/12/2024$261.02$260.51
-0.20%		$263.71$258.801.04 million shs$32.95 billion
07/11/2024$257.76$261.02
+1.26%		$262.80$257.03889,803 shs$33.02 billion
07/10/2024$254.74$257.76
+1.19%		$257.97$253.82926,710 shs$32.60 billion
07/09/2024$255.11$254.74
-0.15%		$256.23$253.01890,597 shs$32.22 billion
07/08/2024$251.03$255.11
+1.63%		$255.40$248.30936,640 shs$32.27 billion
07/05/2024$248.68$251.03
+0.94%		$252.48$246.95684,458 shs$31.75 billion
07/04/2024$248.68$248.68$249.67$245.48950,141 shs$31.46 billion
07/03/2024$247.61$248.68
+0.43%		$249.67$245.48950,141 shs$31.46 billion
07/02/2024$243.32$247.61
+1.76%		$250.06$242.081.58 million shs$31.32 billion
07/01/2024$243.00$243.32
+0.13%		$246.06$239.851.49 million shs$30.78 billion
06/28/2024$247.00$243.00
-1.62%		$249.31$241.003.25 million shs$30.74 billion
06/27/2024$245.17$247.00
+0.75%		$252.86$242.572.62 million shs$31.24 billion
06/26/2024$240.15$245.17
+2.09%		$249.33$236.792.85 million shs$31.01 billion
06/25/2024$222.90$240.15
+7.74%		$242.00$220.504.50 million shs$30.38 billion
06/24/2024$165.70$222.90
+34.52%		$231.64$209.239.19 million shs$28.19 billion
06/21/2024$157.40$165.70
+5.27%		$166.76$158.382.20 million shs$20.96 billion
06/20/2024$153.86$157.40
+2.30%		$158.27$153.23793,701 shs$19.91 billion
06/19/2024$153.86$153.86$157.32$152.30587,748 shs$19.46 billion

Related Companies:

This page (NASDAQ:ALNY) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored