-
5 DAY PERFORMANCE
+1.29% -
1 MONTH PERFORMANCE
+0.76% -
3 MONTH PERFORMANCE
+1.89% -
6 MONTH PERFORMANCE
+77.26% -
YEAR-TO-DATE PERFORMANCE
+41.07% -
1 YEAR PERFORMANCE
+61.35%
Alnylam Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $268.82 | $269.95 (0.42%) | $272.92 | $263.67 | 776,305 | $34.71 B |
| 11/01/2024 | $267.05 | $273.91 (2.57%) | $274.03 | $264.00 | 866,300 | $35.22 B |
| 10/31/2024 | $275.41 | $266.59 (-3.2%) | $276.00 | $263.65 | 1.57 M | $34.28 B |
| 10/30/2024 | $284.10 | $281.49 (-0.92%) | $287.87 | $281.39 | 976,405 | $36.20 B |
| 10/29/2024 | $285.93 | $284.69 (-0.43%) | $287.02 | $282.22 | 701,900 | $36.61 B |
| 10/28/2024 | $288.35 | $286.91 (-0.5%) | $290.94 | $285.85 | 521,400 | $36.89 B |
| 10/25/2024 | $293.69 | $284.86 (-3.01%) | $293.74 | $283.78 | 1.17 M | $36.10 B |
| 10/24/2024 | $293.92 | $293.69 (-0.08%) | $301.05 | $293.45 | 626,725 | $37.22 B |
| 10/23/2024 | $296.48 | $294.87 (-0.54%) | $299.17 | $292.20 | 578,713 | $37.37 B |
| 10/22/2024 | $292.10 | $296.48 (1.5%) | $297.51 | $291.90 | 447,936 | $37.57 B |
| 10/21/2024 | $294.33 | $292.01 (-0.79%) | $295.39 | $288.34 | 1.38 M | $37.01 B |
| 10/18/2024 | $296.01 | $295.93 (-0.03%) | $298.94 | $295.51 | 968,700 | $37.50 B |
| 10/17/2024 | $299.15 | $296.75 (-0.8%) | $304.39 | $296.59 | 1.21 M | $37.61 B |
| 10/16/2024 | $286.39 | $300.55 (4.94%) | $301.87 | $286.39 | 1.26 M | $38.09 B |
| 10/15/2024 | $284.85 | $287.36 (0.88%) | $289.67 | $283.75 | 850,339 | $36.42 B |
| 10/14/2024 | $284.09 | $283.32 (-0.27%) | $285.72 | $280.82 | 856,200 | $35.91 B |
| 10/11/2024 | $278.80 | $284.32 (1.98%) | $286.02 | $278.26 | 618,135 | $36.03 B |
| 10/10/2024 | $270.50 | $278.62 (3%) | $282.45 | $269.00 | 782,797 | $35.31 B |
| 10/09/2024 | $272.00 | $270.90 (-0.4%) | $273.23 | $269.00 | 431,646 | $34.33 B |
| 10/08/2024 | $266.00 | $271.19 (1.95%) | $274.60 | $264.72 | 621,000 | $34.37 B |
| 10/07/2024 | $268.55 | $266.77 (-0.66%) | $268.55 | $264.15 | 610,033 | $33.81 B |
| 10/04/2024 | $269.01 | $267.99 (-0.38%) | $270.94 | $264.56 | 409,945 | $33.96 B |
| 10/03/2024 | $271.55 | $269.53 (-0.74%) | $272.49 | $268.35 | 678,442 | $34.16 B |
| 10/02/2024 | $275.62 | $271.55 (-1.48%) | $276.50 | $264.84 | 552,825 | $34.41 B |
| 10/01/2024 | $274.88 | $276.06 (0.43%) | $277.94 | $268.13 | 601,529 | $34.99 B |
| 09/30/2024 | $275.50 | $275.03 (-0.17%) | $277.84 | $272.55 | 849,800 | $34.86 B |
| 09/27/2024 | $275.50 | $274.91 (-0.21%) | $276.07 | $271.48 | 459,539 | $34.84 B |
| 09/26/2024 | $271.84 | $274.57 (1%) | $278.24 | $270.83 | 548,800 | $34.80 B |
| 09/25/2024 | $271.61 | $272.73 (0.41%) | $275.11 | $268.34 | 680,100 | $34.56 B |
| 09/24/2024 | $271.56 | $271.00 (-0.21%) | $271.66 | $267.13 | 489,600 | $34.34 B |
| 09/23/2024 | $275.22 | $271.83 (-1.23%) | $275.74 | $270.97 | 571,400 | $34.45 B |
| 09/20/2024 | $275.39 | $273.88 (-0.55%) | $275.39 | $270.17 | 907,221 | $34.71 B |
| 09/19/2024 | $276.53 | $276.33 (-0.07%) | $279.85 | $273.53 | 603,900 | $35.02 B |
| 09/18/2024 | $275.55 | $273.15 (-0.87%) | $277.58 | $271.38 | 655,928 | $34.62 B |
| 09/17/2024 | $271.21 | $274.46 (1.2%) | $274.57 | $270.24 | 758,137 | $34.78 B |
| 09/16/2024 | $266.66 | $270.37 (1.39%) | $271.16 | $264.37 | 485,831 | $34.26 B |
| 09/13/2024 | $261.00 | $265.27 (1.64%) | $265.52 | $259.01 | 437,700 | $33.62 B |
| 09/12/2024 | $260.42 | $261.73 (0.5%) | $266.80 | $259.99 | 530,020 | $33.17 B |
| 09/11/2024 | $256.75 | $261.91 (2.01%) | $263.65 | $256.11 | 652,248 | $33.19 B |
| 09/10/2024 | $251.13 | $256.21 (2.02%) | $257.00 | $249.89 | 599,701 | $32.47 B |
| 09/09/2024 | $246.65 | $253.16 (2.64%) | $255.48 | $246.65 | 865,552 | $32.08 B |
| 09/06/2024 | $252.35 | $246.78 (-2.21%) | $253.44 | $244.88 | 682,407 | $31.28 B |
| 09/05/2024 | $251.86 | $251.48 (-0.15%) | $255.24 | $249.95 | 508,900 | $31.87 B |
| 09/04/2024 | $253.51 | $253.14 (-0.15%) | $255.16 | $248.18 | 1.01 M | $32.08 B |
| 09/03/2024 | $260.44 | $253.78 (-2.56%) | $263.10 | $252.76 | 1.62 M | $32.16 B |
| 08/30/2024 | $266.00 | $262.69 (-1.24%) | $273.24 | $256.91 | 3.76 M | $33.29 B |
| 08/29/2024 | $279.41 | $287.01 (2.72%) | $287.55 | $279.41 | 1.26 M | $36.37 B |
| 08/28/2024 | $280.00 | $280.70 (0.25%) | $286.00 | $274.00 | 993,929 | $35.57 B |
| 08/27/2024 | $268.29 | $280.26 (4.46%) | $282.54 | $265.10 | 1.19 M | $35.52 B |
| 08/26/2024 | $274.71 | $269.14 (-2.03%) | $275.00 | $268.42 | 622,577 | $34.11 B |
| 08/23/2024 | $278.21 | $272.64 (-2%) | $280.00 | $271.19 | 359,300 | $34.55 B |
| 08/22/2024 | $279.17 | $277.33 (-0.66%) | $280.17 | $272.00 | 528,622 | $35.15 B |
| 08/21/2024 | $279.14 | $279.17 (0.01%) | $285.00 | $275.66 | 663,700 | $35.38 B |
| 08/20/2024 | $274.92 | $280.76 (2.12%) | $282.68 | $274.60 | 1.05 M | $35.58 B |
| 08/19/2024 | $269.27 | $274.48 (1.93%) | $274.90 | $268.44 | 558,603 | $34.79 B |
| 08/16/2024 | $266.33 | $268.24 (0.72%) | $272.70 | $261.92 | 846,013 | $33.99 B |
| 08/15/2024 | $262.88 | $262.70 (-0.07%) | $265.51 | $258.78 | 486,806 | $33.29 B |
| 08/14/2024 | $267.48 | $262.89 (-1.72%) | $267.55 | $262.69 | 808,600 | $33.32 B |
| 08/13/2024 | $268.46 | $267.63 (-0.31%) | $271.73 | $266.04 | 477,260 | $33.92 B |
| 08/12/2024 | $269.52 | $270.18 (0.24%) | $274.88 | $267.62 | 493,000 | $34.24 B |
| 08/09/2024 | $270.09 | $269.52 (-0.21%) | $270.53 | $265.28 | 529,300 | $34.16 B |
| 08/08/2024 | $262.86 | $270.46 (2.89%) | $271.82 | $261.80 | 829,800 | $34.28 B |
| 08/07/2024 | $266.39 | $260.17 (-2.33%) | $269.55 | $259.95 | 1.16 M | $32.97 B |
| 08/06/2024 | $266.66 | $262.56 (-1.54%) | $266.66 | $258.56 | 1.35 M | $33.28 B |
| 08/05/2024 | $256.00 | $265.00 (3.52%) | $265.97 | $252.52 | 1.36 M | $33.58 B |