ALNY - ALNYLAM PHARMACEUTICALS, INC.
320.51
-6.790 -2.118%
Share volume: 1,159,602
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$327.30
-6.79
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $323.69 | $323.69 | $328.28 | $328.28 | $319.51 | $319.51 | $320.51 | $320.51 | 1,159,602 | $1,159,602.00 |
| 03-04-2026 | $319.20 | $319.20 | $328.00 | $328.00 | $317.25 | $317.25 | $327.30 | $327.30 | 931,151 | $931,151.00 |
| 03-03-2026 | $321.37 | $321.37 | $324.06 | $324.06 | $315.20 | $315.20 | $318.65 | $318.65 | 947,625 | $947,625.00 |
| 03-02-2026 | $329.41 | $329.41 | $334.42 | $334.42 | $323.16 | $323.16 | $325.07 | $325.07 | 1,302,332 | $1,302,332.00 |
| 02-27-2026 | $331.24 | $331.24 | $334.80 | $334.80 | $328.39 | $328.39 | $332.92 | $332.92 | 1,569,839 | $1,569,839.00 |
| 02-26-2026 | $328.67 | $328.67 | $333.47 | $333.47 | $322.00 | $322.00 | $331.24 | $331.24 | 880,311 | $880,311.00 |
| 02-25-2026 | $332.76 | $332.76 | $334.42 | $334.42 | $325.24 | $325.24 | $327.36 | $327.36 | 751,722 | $751,722.00 |
| 02-24-2026 | $328.22 | $328.22 | $333.07 | $333.07 | $324.48 | $324.48 | $332.85 | $332.85 | 791,573 | $791,573.00 |
| 02-23-2026 | $335.73 | $335.73 | $341.39 | $341.39 | $326.76 | $326.76 | $329.35 | $329.35 | 792,033 | $792,033.00 |
| 02-20-2026 | $336.58 | $336.58 | $345.90 | $345.90 | $335.83 | $335.83 | $336.19 | $336.19 | 1,375,285 | $1,375,285.00 |