Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alnylam Pharmaceuticals
(NQ:
ALNY
)
147.76
-1.62 (-1.08%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2023
175.74
177.85
174.07
177.10
754,167
+3.07(+1.76%)
Sep 28, 2023
176.32
178.24
173.90
174.03
362,010
-2.83(-1.60%)
Sep 27, 2023
177.18
178.55
171.66
176.86
511,654
+1.81(+1.03%)
Sep 26, 2023
171.01
175.41
170.05
175.05
576,602
+4.28(+2.51%)
Sep 25, 2023
170.93
172.31
169.22
170.77
530,128
-0.78(-0.45%)
Sep 22, 2023
173.85
175.22
169.85
171.55
678,897
-2.30(-1.32%)
Sep 21, 2023
174.47
175.39
171.08
173.85
685,045
-1.67(-0.95%)
Sep 20, 2023
176.00
179.49
174.41
175.52
565,312
-0.14(-0.08%)
Sep 19, 2023
179.02
180.32
175.41
175.66
687,764
-4.11(-2.29%)
Sep 18, 2023
183.62
184.84
178.21
179.77
731,120
-5.22(-2.82%)
Sep 15, 2023
191.64
196.28
182.63
184.99
1,912,614
-8.07(-4.18%)
Sep 14, 2023
200.00
202.50
188.45
193.06
2,105,872
-18.59(-8.78%)
Sep 12, 2023
211.65
6,220
+7.93(+3.89%)
Sep 11, 2023
201.57
204.65
196.67
203.72
553,725
+2.29(+1.14%)
Sep 08, 2023
201.25
205.52
200.52
201.43
660,071
+0.33(+0.16%)
Sep 07, 2023
201.14
203.79
200.18
201.10
809,639
-0.35(-0.17%)
Sep 06, 2023
201.50
201.76
197.03
201.45
394,573
+1.11(+0.55%)
Sep 05, 2023
200.83
204.59
199.26
200.34
436,283
-0.83(-0.41%)
Sep 01, 2023
199.14
204.48
199.14
201.17
494,156
+3.35(+1.69%)
Aug 31, 2023
197.50
200.77
197.15
197.82
464,653
+0.66(+0.33%)
Aug 30, 2023
194.46
198.34
194.46
197.16
546,373
+2.70(+1.39%)
Aug 29, 2023
191.67
195.70
190.97
194.46
368,247
+2.80(+1.46%)
Aug 28, 2023
189.99
192.72
189.76
191.66
267,263
+2.40(+1.27%)
Aug 25, 2023
186.55
190.50
186.38
189.26
192,881
+2.49(+1.33%)
Aug 24, 2023
189.72
190.32
183.73
186.77
349,547
-3.61(-1.90%)
Aug 23, 2023
190.40
192.40
189.07
190.38
272,647
+1.00(+0.53%)
Aug 22, 2023
189.13
190.38
187.62
189.38
523,741
+0.65(+0.34%)
Aug 21, 2023
186.70
189.44
183.41
188.73
352,756
+2.70(+1.45%)
Aug 18, 2023
182.19
186.25
181.87
186.03
372,608
+2.14(+1.16%)
Aug 17, 2023
183.13
185.40
182.36
183.89
395,682
+1.46(+0.80%)
Aug 16, 2023
179.35
182.96
179.00
182.43
451,627
+2.30(+1.28%)
Aug 15, 2023
180.00
181.67
178.64
180.13
503,423
-1.22(-0.67%)
Aug 14, 2023
184.41
184.41
180.76
181.35
1,122,898
-4.44(-2.39%)
Aug 11, 2023
184.11
187.45
184.11
185.79
358,810
+0.76(+0.41%)
Aug 10, 2023
188.02
189.54
184.99
185.03
368,371
-1.33(-0.71%)
Aug 09, 2023
186.19
186.67
183.87
186.36
394,088
+1.52(+0.82%)
Aug 08, 2023
184.54
186.90
182.72
184.84
488,358
+0.55(+0.30%)
Aug 07, 2023
185.61
186.03
182.77
184.29
451,545
-1.29(-0.70%)
Aug 04, 2023
189.31
189.31
184.01
185.58
567,891
-4.52(-2.38%)
Aug 03, 2023
182.13
192.29
180.02
190.10
674,481
+3.09(+1.65%)
Aug 02, 2023
186.80
187.50
184.16
187.01
631,454
-2.04(-1.08%)
Aug 01, 2023
193.40
194.52
187.47
189.05
507,325
-6.35(-3.25%)
Jul 31, 2023
199.10
200.29
194.52
195.40
406,348
-3.89(-1.95%)
Jul 28, 2023
196.59
200.00
194.89
199.29
341,586
+4.42(+2.27%)
Jul 27, 2023
196.18
196.54
192.58
194.87
853,862
-0.07(-0.04%)
Jul 26, 2023
193.42
195.24
190.05
194.94
459,717
+1.48(+0.77%)
Jul 25, 2023
192.06
195.13
190.76
193.46
685,829
+1.14(+0.59%)
Jul 24, 2023
201.19
202.46
190.86
192.32
770,557
-7.75(-3.87%)
Jul 21, 2023
201.89
202.36
199.36
200.07
305,079
-1.37(-0.68%)
Jul 20, 2023
204.33
206.57
200.00
201.44
440,410
-3.88(-1.89%)
Jul 19, 2023
209.97
210.56
205.28
205.32
428,482
-3.10(-1.49%)
Jul 18, 2023
202.77
210.76
200.13
208.42
599,743
+5.59(+2.76%)
Jul 17, 2023
208.00
218.88
201.86
202.83
1,234,091
+5.73(+2.91%)
Jul 14, 2023
203.54
203.88
196.90
197.10
498,022
-6.78(-3.33%)
Jul 13, 2023
203.29
205.37
201.19
203.88
538,777
+1.98(+0.98%)
Jul 12, 2023
204.09
207.40
201.77
201.90
489,811
-0.25(-0.12%)
Jul 11, 2023
199.95
202.71
197.03
202.15
511,926
+2.34(+1.17%)
Jul 10, 2023
192.60
200.99
192.40
199.81
584,244
+7.13(+3.70%)
Jul 07, 2023
193.43
195.97
192.06
192.68
284,057
-1.71(-0.88%)
Jul 06, 2023
190.37
194.94
190.08
194.39
407,548
+1.82(+0.95%)
Jul 05, 2023
190.00
194.40
189.06
192.57
329,522
+2.88(+1.52%)
Jul 03, 2023
188.43
190.25
187.65
189.69
242,777
-0.25(-0.13%)
Jun 30, 2023
193.83
195.82
189.01
189.94
706,716
-1.12(-0.59%)
Jun 29, 2023
195.32
195.50
190.76
191.06
443,860
-5.50(-2.80%)
Jun 28, 2023
189.32
197.38
188.68
196.56
635,022
+7.76(+4.11%)
Jun 27, 2023
190.54
191.00
187.81
188.80
1,381,283
-2.55(-1.33%)
Jun 26, 2023
192.19
193.38
188.77
191.35
407,926
-1.34(-0.70%)
Jun 23, 2023
196.71
196.71
191.82
192.69
1,280,250
-6.38(-3.20%)
Jun 22, 2023
203.31
203.31
199.04
199.07
501,222
-4.83(-2.37%)
Jun 21, 2023
201.20
204.56
200.54
203.90
390,702
+2.30(+1.14%)
Jun 20, 2023
199.31
202.31
198.20
201.60
732,714
+0.03(+0.01%)
Jun 16, 2023
203.70
205.25
201.03
201.57
848,370
-0.77(-0.38%)
Jun 15, 2023
197.87
202.88
196.02
202.34
313,001
-7.62(-3.63%)
May 08, 2023
211.34
211.35
205.66
209.96
559,687
-2.09(-0.99%)
May 05, 2023
209.01
212.47
207.17
212.05
768,097
+6.66(+3.24%)
May 04, 2023
201.72
206.35
200.03
205.39
936,858
+5.89(+2.95%)
May 03, 2023
200.70
203.10
198.21
199.50
699,515
+0.48(+0.24%)
May 02, 2023
201.37
203.16
198.41
199.02
651,073
-2.85(-1.41%)
May 01, 2023
198.87
202.84
196.19
201.87
626,954
+2.67(+1.34%)
Apr 28, 2023
195.13
201.47
193.96
199.20
607,335
+3.16(+1.61%)
Apr 27, 2023
197.08
197.31
192.38
196.04
1,276,756
-1.48(-0.75%)
Apr 26, 2023
200.61
201.28
195.94
197.52
544,837
-4.63(-2.29%)
Apr 25, 2023
204.89
205.92
199.55
202.15
846,670
-2.64(-1.29%)
Apr 24, 2023
209.12
209.50
203.81
204.79
845,698
-4.49(-2.15%)
Apr 21, 2023
204.73
209.79
203.77
209.28
746,889
+6.42(+3.16%)
Apr 20, 2023
199.82
203.53
199.61
202.86
840,171
+0.56(+0.28%)
Apr 19, 2023
201.22
204.86
201.22
202.30
1,318,606
+0.63(+0.31%)
Apr 18, 2023
207.29
208.00
200.19
201.67
972,936
-4.24(-2.06%)
Apr 17, 2023
205.29
206.56
202.91
205.91
474,396
+1.99(+0.98%)
Apr 14, 2023
206.44
208.77
202.29
203.92
686,761
-3.41(-1.64%)
Apr 13, 2023
204.18
209.29
204.11
207.33
1,432,496
+4.44(+2.19%)
Apr 12, 2023
205.00
206.70
202.23
202.89
705,129
+0.08(+0.04%)
Apr 11, 2023
205.44
207.96
202.23
202.81
687,114
-2.63(-1.28%)
Apr 10, 2023
209.74
209.74
201.47
205.44
663,517
-5.55(-2.63%)
Apr 06, 2023
200.40
211.27
199.52
210.99
1,194,726
+10.17(+5.06%)
Apr 05, 2023
202.34
204.80
200.35
200.82
615,599
-1.88(-0.93%)
Apr 04, 2023
201.09
202.81
198.89
202.70
435,015
+2.00(+1.00%)
Apr 03, 2023
198.60
203.12
197.78
200.70
837,858
+0.38(+0.19%)
Mar 31, 2023
195.50
200.87
195.50
200.32
1,155,980
+5.20(+2.67%)
Mar 30, 2023
196.47
197.91
190.85
195.12
587,485
-0.79(-0.40%)
Mar 29, 2023
188.61
196.23
188.13
195.91
806,829
+7.36(+3.90%)
Mar 28, 2023
190.51
194.25
187.94
188.55
1,304,918
-1.96(-1.03%)
Mar 27, 2023
191.02
191.81
188.00
190.51
938,378
+0.53(+0.28%)
Mar 24, 2023
190.25
190.40
185.89
189.98
351,463
-0.51(-0.27%)
Mar 23, 2023
192.54
195.16
189.11
190.49
458,536
+0.75(+0.40%)
Mar 22, 2023
190.46
194.76
187.40
189.74
1,237,186
-0.69(-0.36%)
Mar 21, 2023
189.35
191.06
187.81
190.43
958,577
+2.91(+1.55%)
Mar 20, 2023
185.07
188.25
182.30
187.52
560,175
+2.07(+1.12%)
Mar 17, 2023
187.30
189.14
184.07
185.45
883,382
-4.21(-2.22%)
Mar 16, 2023
184.96
190.09
180.78
189.66
870,030
+3.91(+2.10%)
Mar 15, 2023
186.51
187.98
183.22
185.75
647,304
-1.35(-0.72%)
Mar 14, 2023
186.98
189.69
185.39
187.10
1,120,962
+2.24(+1.21%)
Mar 13, 2023
183.90
189.99
183.08
184.86
1,353,716
+2.20(+1.20%)
Mar 10, 2023
185.42
185.96
179.19
182.66
1,002,484
-3.29(-1.77%)
Mar 09, 2023
189.28
191.85
184.16
185.95
1,336,010
-4.46(-2.34%)
Mar 08, 2023
193.74
195.06
189.25
190.41
549,562
-3.93(-2.02%)
Mar 07, 2023
201.66
201.66
194.27
194.34
720,066
-5.36(-2.68%)
Mar 06, 2023
202.00
203.89
198.80
199.70
446,012
-2.88(-1.42%)
Mar 03, 2023
193.64
205.14
190.96
202.58
964,012
+8.14(+4.19%)
Mar 02, 2023
194.67
195.69
192.40
194.44
548,040
-0.96(-0.49%)
Mar 01, 2023
191.45
196.85
190.95
195.40
676,810
+3.95(+2.06%)
Feb 28, 2023
188.77
191.94
187.79
191.45
1,399,887
+1.44(+0.76%)
Feb 27, 2023
191.85
193.19
187.52
190.01
801,046
+0.23(+0.12%)
Feb 24, 2023
191.77
199.58
188.68
189.78
1,542,905
-6.46(-3.29%)
Feb 23, 2023
198.00
202.12
192.54
196.24
1,468,127
-4.86(-2.42%)
Feb 22, 2023
199.02
205.22
197.60
201.10
909,476
+1.24(+0.62%)
Feb 21, 2023
216.83
218.13
199.02
199.86
1,622,158
-22.93(-10.29%)
Feb 17, 2023
220.39
225.22
218.21
222.79
503,175
+2.94(+1.34%)
Feb 16, 2023
220.73
222.44
218.74
219.85
481,306
-2.25(-1.01%)
Feb 15, 2023
223.01
224.00
219.61
222.10
367,790
-2.81(-1.25%)
Feb 14, 2023
221.33
227.91
221.10
224.91
684,648
+2.57(+1.16%)
Feb 13, 2023
215.56
224.34
213.97
222.34
489,925
+7.08(+3.29%)
Feb 10, 2023
216.06
217.51
212.71
215.26
610,814
-0.32(-0.15%)
Feb 09, 2023
219.31
222.08
214.87
215.58
329,254
-2.17(-1.00%)
Feb 08, 2023
220.82
222.63
216.43
217.75
433,362
-3.20(-1.45%)
Feb 07, 2023
223.73
224.35
214.85
220.95
903,897
-3.19(-1.42%)
Feb 06, 2023
230.74
234.70
224.02
224.14
855,555
-9.23(-3.96%)
Feb 03, 2023
228.38
234.01
227.62
233.37
1,206,065
+3.62(+1.58%)
Feb 02, 2023
225.60
230.97
224.00
229.75
908,157
+4.84(+2.15%)
Feb 01, 2023
228.15
228.15
220.07
224.91
750,853
-1.49(-0.66%)
Jan 31, 2023
228.87
229.99
224.67
226.40
1,472,703
+1.00(+0.44%)
Jan 30, 2023
229.81
231.48
224.25
225.40
673,769
-5.97(-2.58%)
Jan 27, 2023
231.59
232.19
225.52
231.37
820,482
-0.22(-0.09%)
Jan 26, 2023
232.23
234.02
228.77
231.59
551,111
+2.57(+1.12%)
Jan 25, 2023
226.70
229.55
225.02
229.02
841,638
+0.91(+0.40%)
Jan 24, 2023
229.42
232.36
227.79
228.11
717,117
-2.48(-1.08%)
Jan 23, 2023
228.85
234.78
227.11
230.59
575,220
+0.94(+0.41%)
Jan 20, 2023
231.29
232.49
228.63
229.65
481,721
+1.09(+0.48%)
Jan 19, 2023
232.00
233.79
228.27
228.56
550,692
-3.25(-1.40%)
Jan 18, 2023
235.74
239.05
230.10
231.81
661,718
-1.92(-0.82%)
Jan 17, 2023
230.54
241.79
230.03
233.73
1,040,905
-1.80(-0.76%)
Jan 13, 2023
228.34
242.39
228.34
235.53
983,891
+5.69(+2.48%)
Jan 12, 2023
224.88
230.56
222.41
229.84
471,690
+4.62(+2.05%)
Jan 11, 2023
218.63
225.39
217.62
225.22
836,889
+5.72(+2.61%)
Jan 10, 2023
218.46
223.89
217.27
219.50
466,220
-0.22(-0.10%)
Jan 09, 2023
225.00
225.64
212.64
219.72
1,009,960
-5.28(-2.35%)
Jan 06, 2023
227.16
227.99
217.66
225.00
800,107
-0.68(-0.30%)
Jan 05, 2023
232.14
232.22
224.16
225.68
840,148
-7.18(-3.08%)
Jan 04, 2023
234.67
235.80
231.27
232.86
905,194
-0.73(-0.31%)
Jan 03, 2023
238.00
238.64
230.35
233.59
635,127
-4.10(-1.72%)
Dec 30, 2022
237.07
239.05
233.49
237.69
518,002
-0.36(-0.15%)
Dec 29, 2022
232.00
238.48
230.28
238.05
466,339
+6.43(+2.78%)
Dec 28, 2022
232.30
235.60
230.03
231.62
453,810
-0.69(-0.30%)
Dec 27, 2022
238.03
238.59
231.69
232.31
631,033
-5.59(-2.35%)
Dec 23, 2022
237.45
239.28
233.81
237.90
417,093
-1.59(-0.66%)
Dec 22, 2022
239.61
241.07
237.36
239.49
427,073
-1.82(-0.75%)
Dec 21, 2022
237.42
242.97
236.33
241.31
590,130
+3.76(+1.58%)
Dec 20, 2022
234.00
239.52
233.53
237.55
1,180,966
+3.48(+1.49%)
Dec 19, 2022
236.92
236.92
231.12
234.07
377,507
-2.85(-1.20%)
Dec 16, 2022
229.00
238.79
228.69
236.92
1,308,347
+7.55(+3.29%)
Dec 15, 2022
233.00
233.00
226.32
229.37
823,194
-4.54(-1.94%)
Dec 14, 2022
234.89
237.95
232.05
233.91
674,976
-3.07(-1.30%)
Dec 13, 2022
239.31
241.68
234.30
236.98
618,783
+1.12(+0.47%)
Dec 12, 2022
230.87
236.75
228.80
235.86
1,178,908
+4.53(+1.96%)
Dec 09, 2022
235.00
242.31
230.71
231.33
1,075,414
-6.68(-2.81%)
Dec 08, 2022
232.33
239.68
230.97
238.01
1,139,156
+6.68(+2.89%)
Dec 07, 2022
219.39
231.51
219.39
231.33
926,239
+11.69(+5.32%)
Dec 06, 2022
224.84
226.27
215.28
219.64
425,372
-6.56(-2.90%)
Dec 05, 2022
231.48
233.80
224.73
226.20
757,842
-8.20(-3.50%)
Dec 02, 2022
217.52
235.48
216.77
234.40
922,231
+14.15(+6.42%)
Dec 01, 2022
220.35
223.40
218.59
220.25
603,782
-0.48(-0.22%)
Nov 30, 2022
207.21
221.15
205.19
220.73
2,478,262
+15.94(+7.78%)
Nov 29, 2022
209.50
212.70
203.53
204.79
516,439
-4.41(-2.11%)
Nov 28, 2022
213.08
217.34
208.09
209.20
807,988
-3.52(-1.65%)
Nov 25, 2022
207.89
214.26
206.36
212.72
356,465
+4.23(+2.03%)
Nov 23, 2022
209.99
214.67
207.46
208.49
377,445
-0.92(-0.44%)
Nov 22, 2022
206.31
212.69
205.00
209.41
523,850
+2.76(+1.34%)
Nov 21, 2022
217.83
222.59
204.38
206.65
991,503
-10.71(-4.93%)
Nov 18, 2022
212.01
219.03
210.75
217.36
670,181
+8.24(+3.94%)
Nov 17, 2022
212.84
212.84
206.50
209.12
419,531
-2.87(-1.35%)
Nov 16, 2022
214.54
215.68
210.66
211.99
460,468
-2.30(-1.07%)
Nov 15, 2022
217.43
218.95
212.39
214.29
513,664
+0.81(+0.38%)
Nov 14, 2022
217.06
219.17
213.47
213.48
525,960
-2.89(-1.34%)
Nov 11, 2022
212.45
216.52
209.57
216.37
819,425
+3.92(+1.85%)
Nov 10, 2022
202.79
214.57
202.21
212.45
861,251
+14.51(+7.33%)
Nov 09, 2022
205.00
205.00
197.22
197.94
622,830
-6.82(-3.33%)
Nov 08, 2022
205.11
206.95
203.09
204.76
1,081,335
-0.17(-0.08%)
Nov 07, 2022
208.74
210.37
204.31
204.93
487,402
-3.41(-1.64%)
Nov 04, 2022
215.41
215.41
203.19
208.34
749,454
-7.38(-3.42%)
Nov 03, 2022
210.63
220.33
210.63
215.72
1,338,441
+1.37(+0.64%)
Nov 02, 2022
213.31
219.77
210.20
214.35
663,034
+1.23(+0.58%)
Nov 01, 2022
209.46
214.76
206.99
213.12
646,866
+5.86(+2.83%)
Oct 31, 2022
203.38
209.97
202.97
207.26
771,367
+2.75(+1.34%)
Oct 28, 2022
195.47
204.96
194.99
204.51
979,455
+10.51(+5.42%)
Oct 27, 2022
197.50
199.99
190.43
194.00
2,286,189
-7.02(-3.49%)
Oct 26, 2022
199.58
203.24
197.83
201.02
723,535
+2.46(+1.24%)
Oct 25, 2022
196.09
201.07
195.80
198.56
701,131
+2.71(+1.38%)
Oct 24, 2022
198.33
199.13
191.49
195.85
1,425,536
-3.03(-1.52%)
Oct 21, 2022
194.01
199.83
193.10
198.88
968,672
+5.90(+3.06%)
Oct 20, 2022
191.40
197.99
190.40
192.98
670,339
+0.98(+0.51%)
Oct 19, 2022
192.88
194.49
190.70
192.00
769,185
-2.05(-1.06%)
Oct 18, 2022
195.02
197.36
192.71
194.05
654,915
-1.04(-0.53%)
Oct 17, 2022
186.56
195.67
186.56
195.09
604,322
+9.56(+5.15%)
Oct 14, 2022
193.14
195.77
185.26
185.53
706,049
-6.23(-3.25%)
Oct 13, 2022
182.28
191.98
181.65
191.76
2,252,063
+6.65(+3.59%)
Oct 12, 2022
186.33
187.03
183.96
185.11
583,137
-1.58(-0.85%)
Oct 11, 2022
187.16
189.63
182.81
186.69
1,072,774
-0.13(-0.07%)
Oct 10, 2022
194.46
195.18
186.56
186.82
1,341,219
-8.99(-4.59%)
Oct 07, 2022
201.00
202.53
194.96
195.81
844,420
-6.56(-3.24%)
Oct 06, 2022
199.90
202.57
198.59
202.37
814,977
+1.35(+0.67%)
Oct 05, 2022
199.81
202.72
195.19
201.02
1,116,855
-0.22(-0.11%)
Oct 04, 2022
199.27
201.27
192.42
201.24
1,815,297
+4.45(+2.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.