Loading live market data…

Alnylam Pharmaceuticals, Inc.

NASDAQ:ALNY

$281.26 USD

-$6.8 (-2.36%)

Volume
1.09M
Average Volume
1.23M
Market Capitalization
$37.55B
P/E Ratio
64.51
Dividend Yield
0.00%
Price Target
$436.50
Year High
$495.55
Year Low
$273.11
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$3.13
Date Opening Price Closing Price %Chg Volume
2026-07-14 $283.55 $281.26 -0.81% 1.09M
2026-07-13 $298.01 $288.06 -3.34% 2.68M
2026-07-10 $314.71 $298.76 -5.07% 2.54M
2026-07-09 $378.49 $312.79 -17.36% 5.86M
2026-07-08 $318.50 $323.50 1.57% 897.7K
2026-07-07 $317.07 $321.59 1.43% 980.5K
2026-07-06 $319.34 $313.04 -1.97% 891.87K
2026-07-02 $303.87 $312.78 2.93% 1.09M
2026-07-01 $304.54 $301.67 -0.94% 1.07M
2026-06-30 $296.82 $301.03 1.42% 1.41M
2026-06-29 $296.97 $293.52 -1.16% 1.37M
2026-06-26 $297.57 $291.37 -2.08% 1.49M
2026-06-25 $293.68 $293.17 -0.17% 1.13M
2026-06-24 $290.95 $294.06 1.07% 1.3M
2026-06-23 $290.89 $288.18 -0.93% 1.09M
2026-06-22 $278.42 $286.41 2.87% 1.42M
2026-06-18 $280.11 $278.09 -0.72% 2.2M
2026-06-17 $281.31 $282.72 0.50% 1.32M
2026-06-16 $288.13 $281.90 -2.16% 1.21M
2026-06-15 $282.92 $287.80 1.72% 1.12M
2026-06-12 $288.96 $282.85 -2.11% 1.42M
2026-06-11 $290.70 $289.39 -0.45% 1.06M
2026-06-10 $297.69 $291.22 -2.17% 927.37K
2026-06-09 $297.31 $297.69 0.13% 1.26M
2026-06-08 $303.11 $292.16 -3.61% 1.65M
2026-06-05 $306.34 $303.05 -1.07% 1M
2026-06-04 $297.22 $303.64 2.16% 1.08M
2026-06-03 $284.48 $292.58 2.85% 988.83K
2026-06-02 $293.94 $286.12 -2.66% 1.04M
2026-06-01 $299.51 $295.63 -1.30% 1.19M
2026-05-29 $302.43 $301.98 -0.15% 2.28M
2026-05-28 $293.00 $305.06 4.12% 1.02M
2026-05-27 $293.40 $295.63 0.76% 629.52K
2026-05-26 $299.00 $295.50 -1.17% 649.73K
2026-05-22 $299.12 $297.45 -0.56% 681.31K
2026-05-21 $296.64 $300.51 1.30% 650.37K
2026-05-20 $297.80 $298.48 0.23% 799.24K
2026-05-19 $289.00 $294.30 1.83% 770.34K
2026-05-18 $287.14 $286.27 -0.30% 873.4K
2026-05-15 $294.78 $286.98 -2.65% 1.15M
2026-05-14 $290.72 $293.45 0.94% 889.7K
2026-05-13 $290.70 $291.48 0.27% 975.85K
2026-05-12 $288.66 $292.03 1.17% 826.17K
2026-05-11 $294.15 $284.84 -3.17% 1.29M
2026-05-08 $295.91 $295.05 -0.29% 926.8K
2026-05-07 $300.55 $295.91 -1.54% 1.14M
2026-05-06 $301.57 $303.00 0.47% 1.01M
2026-05-05 $297.81 $301.11 1.11% 823.9K
2026-05-04 $298.00 $297.93 -0.02% 1.59M
2026-05-01 $308.76 $296.11 -4.10% 1.13M
2026-04-30 $307.48 $309.49 0.65% 2.19M
2026-04-29 $300.48 $301.19 0.24% 1.57M
2026-04-28 $308.97 $302.11 -2.22% 996.29K
2026-04-27 $303.87 $308.51 1.53% 1.09M
2026-04-24 $309.63 $305.54 -1.32% 825.63K
2026-04-23 $313.59 $313.79 0.06% 588.3K
2026-04-22 $308.43 $310.58 0.70% 1M
2026-04-21 $307.32 $308.43 0.36% 1.51M
2026-04-20 $306.56 $310.94 1.43% 966.54K
2026-04-17 $326.09 $309.66 -5.04% 1.5M
2026-04-16 $333.39 $320.13 -3.98% 1.02M
2026-04-15 $341.63 $333.39 -2.41% 799.1K
2026-04-14 $330.81 $339.41 2.60% 1.23M
2026-04-13 $320.66 $333.00 3.85% 967.69K
2026-04-10 $323.49 $322.11 -0.43% 698.67K
2026-04-09 $325.67 $321.28 -1.35% 1.12M
2026-04-08 $327.49 $327.25 -0.07% 1.02M
2026-04-07 $319.48 $319.52 0.01% 1.31M
2026-04-06 $320.10 $330.34 3.20% 1.28M
2026-04-02 $323.03 $318.85 -1.29% 872.5K
2026-04-01 $332.69 $328.73 -1.19% 673.3K
2026-03-31 $319.06 $330.87 3.70% 1.35M
2026-03-30 $319.32 $316.09 -1.01% 1.22M
2026-03-27 $327.10 $317.36 -2.98% 815.9K
2026-03-26 $328.90 $328.16 -0.22% 1.12M
2026-03-25 $313.34 $328.70 4.90% 1.14M
2026-03-24 $303.42 $308.05 1.53% 1.5M
2026-03-23 $320.77 $306.66 -4.40% 1.38M
2026-03-20 $311.05 $312.17 0.36% 2.05M
2026-03-19 $316.42 $311.10 -1.68% 663.6K
2026-03-18 $317.50 $314.80 -0.85% 1.08M
2026-03-17 $319.63 $320.42 0.25% 1.8M
2026-03-16 $311.22 $318.91 2.47% 1.25M
2026-03-13 $319.00 $313.41 -1.75% 829.28K
2026-03-12 $320.53 $317.23 -1.03% 1.25M
2026-03-11 $322.00 $320.43 -0.49% 906.63K
2026-03-10 $325.60 $322.38 -0.99% 1.17M
2026-03-09 $317.25 $323.59 2.00% 1.08M
2026-03-06 $317.73 $320.66 0.92% 996.5K
2026-03-05 $323.69 $320.51 -0.98% 1.22M