Alnylam Pharmaceuticals, Inc. - Common Stock (ALNY)
271.31
-5.85 (-2.11%)
Alnylam Pharmaceuticals is a biopharmaceutical company focused on advancing innovative therapies using RNA interference (RNAi) technology to treat a range of genetic diseases
The company is dedicated to developing medicines that can selectively silence disease-causing genes, thereby addressing the underlying causes of conditions such as hereditary transthyretin-mediated amyloidosis and other rare disorders. With a strong commitment to research and development, Alnylam aims to deliver transformative treatments that improve patient outcomes and enhance quality of life for those affected by severe or life-threatening diseases.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 276.86 | 279.34 | 270.26 | 271.31 | 648,090 | 271.31 |
| 1/30/2025 | 274.86 | 279.36 | 269.00 | 277.16 | 561,209 | 277.16 |
| 1/29/2025 | 279.38 | 279.70 | 273.45 | 273.99 | 381,763 | 273.99 |
| 1/28/2025 | 276.97 | 283.56 | 273.33 | 279.19 | 611,314 | 279.19 |
| 1/27/2025 | 277.01 | 287.22 | 274.24 | 276.73 | 785,896 | 276.73 |
| 1/24/2025 | 273.43 | 279.67 | 271.52 | 278.76 | 924,189 | 278.76 |
| 1/23/2025 | 266.85 | 277.22 | 263.01 | 275.54 | 686,452 | 275.54 |
| 1/22/2025 | 265.71 | 269.14 | 262.17 | 266.54 | 746,367 | 266.54 |
| 1/21/2025 | 251.37 | 265.02 | 251.23 | 264.99 | 938,858 | 264.99 |
| 1/17/2025 | 251.28 | 253.50 | 245.69 | 246.27 | 558,134 | 246.27 |
| 1/16/2025 | 252.54 | 256.93 | 247.90 | 249.16 | 683,877 | 249.16 |
| 1/15/2025 | 244.00 | 255.29 | 244.00 | 251.01 | 870,422 | 251.01 |
| 1/14/2025 | 258.74 | 259.60 | 240.02 | 240.51 | 783,774 | 240.51 |
| 1/13/2025 | 240.00 | 261.86 | 236.87 | 258.27 | 1,224,362 | 258.27 |
| 1/10/2025 | 237.17 | 240.16 | 232.82 | 237.98 | 706,146 | 237.98 |
| 1/08/2025 | 236.34 | 240.65 | 234.11 | 240.55 | 653,987 | 240.55 |
| 1/07/2025 | 234.00 | 239.23 | 232.98 | 235.95 | 628,968 | 235.95 |
| 1/06/2025 | 234.09 | 237.49 | 231.00 | 233.15 | 561,513 | 233.15 |
| 1/03/2025 | 232.59 | 235.53 | 232.34 | 234.28 | 411,197 | 234.28 |
| 1/02/2025 | 237.92 | 239.99 | 232.25 | 233.62 | 392,740 | 233.62 |
| 12/31/2024 | 236.01 | 0.00 | 236.01 | 235.31 | 0 | 235.31 |
| 12/30/2024 | 235.73 | 236.95 | 233.00 | 236.01 | 382,344 | 236.01 |
| 12/27/2024 | 241.81 | 243.61 | 237.15 | 237.97 | 342,916 | 237.97 |
| 12/26/2024 | 241.78 | 244.82 | 240.43 | 242.50 | 358,600 | 242.50 |
| 12/24/2024 | 241.70 | 243.90 | 236.70 | 243.25 | 253,070 | 243.25 |
| 12/23/2024 | 244.63 | 244.64 | 237.12 | 242.26 | 718,089 | 242.26 |
| 12/20/2024 | 239.45 | 247.21 | 235.93 | 245.44 | 1,663,571 | 245.44 |
| 12/19/2024 | 238.11 | 242.87 | 233.41 | 238.68 | 558,691 | 238.68 |
| 12/18/2024 | 245.67 | 247.05 | 237.25 | 237.92 | 543,214 | 237.92 |
| 12/17/2024 | 242.70 | 249.58 | 240.42 | 246.58 | 634,403 | 246.58 |
| 12/16/2024 | 246.44 | 247.93 | 242.13 | 243.99 | 628,394 | 243.99 |
| 12/13/2024 | 246.01 | 249.51 | 241.89 | 245.44 | 592,047 | 245.44 |
| 12/12/2024 | 255.02 | 255.47 | 244.84 | 245.26 | 751,051 | 245.26 |
| 12/11/2024 | 254.50 | 255.92 | 250.21 | 254.15 | 453,455 | 254.15 |
| 12/10/2024 | 257.72 | 257.99 | 250.33 | 253.91 | 463,317 | 253.91 |
| 12/09/2024 | 255.39 | 258.12 | 252.20 | 255.89 | 611,014 | 255.89 |
| 12/06/2024 | 251.60 | 257.81 | 250.65 | 256.26 | 575,533 | 256.26 |
| 12/05/2024 | 252.99 | 255.29 | 250.21 | 251.81 | 460,368 | 251.81 |
| 12/04/2024 | 250.39 | 256.68 | 250.35 | 254.72 | 422,415 | 254.72 |
| 12/03/2024 | 250.59 | 253.21 | 247.38 | 251.84 | 404,164 | 251.84 |
| 12/02/2024 | 252.37 | 255.29 | 252.00 | 253.01 | 510,732 | 253.01 |
| 11/29/2024 | 250.59 | 254.18 | 250.01 | 253.07 | 325,553 | 253.07 |
| 11/27/2024 | 253.98 | 256.02 | 250.27 | 253.74 | 718,104 | 253.74 |
| 11/26/2024 | 249.37 | 253.74 | 247.75 | 253.35 | 985,811 | 253.35 |
| 11/25/2024 | 247.36 | 255.46 | 247.36 | 250.98 | 1,213,303 | 250.98 |
| 11/22/2024 | 248.90 | 248.90 | 243.35 | 244.89 | 526,152 | 244.89 |
| 11/21/2024 | 247.46 | 250.71 | 245.32 | 246.80 | 687,253 | 246.80 |
| 11/20/2024 | 235.78 | 249.10 | 234.43 | 248.79 | 1,058,501 | 248.79 |
| 11/19/2024 | 232.19 | 235.94 | 231.23 | 234.27 | 830,588 | 234.27 |
| 11/18/2024 | 235.80 | 242.49 | 229.85 | 232.27 | 1,561,755 | 232.27 |
| 11/15/2024 | 253.11 | 254.17 | 234.88 | 235.56 | 1,761,298 | 235.56 |
| 11/14/2024 | 262.18 | 262.82 | 256.75 | 257.91 | 648,226 | 257.91 |
| 11/13/2024 | 269.20 | 271.08 | 264.31 | 264.60 | 651,358 | 264.60 |
| 11/12/2024 | 268.22 | 270.77 | 264.11 | 268.95 | 1,088,810 | 268.95 |
| 11/11/2024 | 276.10 | 286.58 | 276.10 | 279.82 | 907,121 | 279.82 |
| 11/08/2024 | 271.63 | 279.50 | 270.98 | 277.43 | 848,533 | 277.43 |
| 11/07/2024 | 273.01 | 275.07 | 270.04 | 272.22 | 607,439 | 272.22 |
| 11/06/2024 | 266.21 | 278.21 | 265.52 | 273.01 | 1,376,752 | 273.01 |
| 11/05/2024 | 268.47 | 268.89 | 264.23 | 265.29 | 966,724 | 265.29 |
| 11/04/2024 | 268.82 | 272.92 | 263.67 | 269.95 | 781,879 | 269.95 |
| 11/01/2024 | 267.05 | 274.03 | 264.00 | 273.91 | 876,077 | 273.91 |