Alnylam Pharmaceuticals, Inc.ALNYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $368.54 | $372.82 | $356.83 | $359.26 | 889,882 |
| 1/14/2026 | $369.95 | $371.71 | $359.95 | $366.86 | 1.25M |
| 1/13/2026 | $369.10 | $376.88 | $366.92 | $369.96 | 1.63M |
| 1/12/2026 | $377.82 | $378.61 | $353.52 | $370.91 | 3.81M |
| 1/9/2026 | $399.40 | $409.58 | $392.56 | $398.29 | 1.44M |
| 1/8/2026 | $420.18 | $425.19 | $393.48 | $399.40 | 1.40M |
| 1/7/2026 | $405.51 | $427.05 | $405.51 | $422.50 | 1.43M |
| 1/6/2026 | $396.23 | $409.18 | $384.42 | $406.40 | 1.61M |
| 1/5/2026 | $397.57 | $400.00 | $383.84 | $397.83 | 1.09M |
| 1/2/2026 | $399.34 | $407.22 | $396.08 | $400.17 | 730,517 |
| 12/31/2025 | $397.25 | $402.44 | $397.25 | $397.65 | 768,900 |
| 12/30/2025 | $394.81 | $398.40 | $393.64 | $397.25 | 504,800 |
| 12/29/2025 | $400.10 | $402.72 | $397.05 | $398.82 | 638,400 |
| 12/26/2025 | $404.58 | $404.58 | $397.31 | $400.59 | 401,500 |
| 12/24/2025 | $395.99 | $401.47 | $395.05 | $400.69 | 408,233 |
| 12/23/2025 | $404.72 | $407.43 | $395.99 | $398.70 | 792,300 |
| 12/22/2025 | $409.60 | $413.59 | $403.20 | $407.73 | 1.05M |
| 12/19/2025 | $399.11 | $408.15 | $395.97 | $400.23 | 12.58M |
| 12/18/2025 | $394.49 | $404.19 | $391.51 | $396.04 | 1.72M |
| 12/17/2025 | $394.18 | $400.24 | $389.00 | $392.10 | 1.04M |
| 12/16/2025 | $390.65 | $399.64 | $388.54 | $391.17 | 1.35M |
| 12/15/2025 | $394.22 | $402.33 | $390.00 | $391.50 | 1.48M |
| 12/12/2025 | $408.86 | $410.04 | $387.03 | $397.55 | 1.66M |
| 12/11/2025 | $403.36 | $414.22 | $402.22 | $412.63 | 1.28M |
| 12/10/2025 | $416.54 | $417.00 | $403.80 | $404.46 | 1.19M |
| 12/9/2025 | $430.45 | $433.31 | $412.31 | $415.21 | 1.61M |
| 12/8/2025 | $447.00 | $449.78 | $423.45 | $430.02 | 2.41M |
| 12/5/2025 | $468.29 | $473.50 | $455.32 | $458.12 | 627,353 |
| 12/4/2025 | $472.67 | $477.06 | $463.03 | $465.34 | 984,000 |
| 12/3/2025 | $466.49 | $479.79 | $460.41 | $473.29 | 1.09M |
| 12/2/2025 | $453.90 | $472.48 | $453.01 | $464.93 | 1.20M |
| 12/1/2025 | $450.00 | $462.93 | $448.27 | $454.56 | 1.07M |
| 11/28/2025 | $448.18 | $455.76 | $444.43 | $451.23 | 563,900 |
| 11/26/2025 | $432.87 | $447.69 | $430.27 | $445.12 | 908,200 |
| 11/25/2025 | $436.84 | $441.82 | $428.57 | $429.80 | 1.01M |
| 11/24/2025 | $439.46 | $444.67 | $420.30 | $434.23 | 1.75M |
| 11/21/2025 | $448.23 | $449.53 | $433.50 | $436.38 | 1.30M |
| 11/20/2025 | $463.32 | $467.73 | $445.34 | $445.79 | 787,662 |
| 11/19/2025 | $462.27 | $465.32 | $456.90 | $460.76 | 893,894 |
| 11/18/2025 | $458.15 | $469.11 | $456.27 | $462.30 | 668,666 |
| 11/17/2025 | $449.00 | $463.92 | $449.00 | $460.54 | 962,100 |
| 11/14/2025 | $453.87 | $461.96 | $448.28 | $449.16 | 968,547 |
| 11/13/2025 | $450.67 | $456.14 | $447.12 | $453.97 | 798,910 |
| 11/12/2025 | $450.63 | $459.27 | $446.71 | $452.74 | 937,700 |
| 11/11/2025 | $443.53 | $455.20 | $441.21 | $451.95 | 981,717 |
| 11/10/2025 | $445.00 | $449.68 | $440.93 | $441.70 | 739,044 |
| 11/7/2025 | $437.81 | $443.69 | $430.84 | $442.70 | 822,669 |
| 11/6/2025 | $431.78 | $445.50 | $429.00 | $440.49 | 700,509 |
| 11/5/2025 | $422.11 | $438.53 | $417.00 | $434.56 | 974,550 |
| 11/4/2025 | $429.90 | $431.50 | $421.83 | $423.47 | 1.17M |
| 11/3/2025 | $454.58 | $457.26 | $429.60 | $434.07 | 1.56M |
| 10/31/2025 | $449.00 | $459.77 | $441.22 | $456.04 | 1.82M |
| 10/30/2025 | $450.00 | $472.36 | $436.51 | $449.56 | 2.31M |
| 10/29/2025 | $475.19 | $482.73 | $467.09 | $481.59 | 1.36M |
| 10/28/2025 | $476.50 | $484.61 | $473.29 | $475.91 | 836,305 |
| 10/27/2025 | $465.56 | $485.36 | $465.55 | $478.58 | 1.17M |
| 10/24/2025 | $468.68 | $469.29 | $459.38 | $463.43 | 771,302 |
| 10/23/2025 | $464.71 | $468.86 | $456.90 | $464.00 | 683,376 |
| 10/22/2025 | $477.66 | $480.53 | $461.21 | $464.90 | 950,023 |
| 10/21/2025 | $488.42 | $490.05 | $471.40 | $474.00 | 826,254 |
| 10/20/2025 | $476.82 | $495.55 | $476.82 | $491.22 | 950,011 |
| 10/17/2025 | $481.65 | $492.62 | $476.44 | $481.67 | 1.03M |