Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ALNY Historical Stock Prices |
| Preferred Stock Newsletter |
| ALNY Options Chain |
| Stock Message Boards |
Alnylam Pharmaceuticals (ALNY) has the following price history information. Looking back at ALNY historical stock prices for the last five trading days, on April 15, 2024, ALNY opened at $148.62, traded as high as $150.37 and as low as $146.73, and closed at $147.70. Trading volume was a total of 498.90K shares. On April 16, 2024, ALNY opened at $146.37, traded as high as $148.44 and as low as $146.01, and closed at $146.72. Trading volume was a total of 352.40K shares. On April 17, 2024, ALNY opened at $146.70, traded as high as $147.49 and as low as $145.19, and closed at $145.32. Trading volume was a total of 601.30K shares. On April 18, 2024, ALNY opened at $145.00, traded as high as $146.47 and as low as $144.23, and closed at $145.16. Trading volume was a total of 398.90K shares. On April 19, 2024, ALNY opened at $144.72, traded as high as $146.92 and as low as $143.50, and closed at $144.41. Trading volume was a total of 702.60K shares.
ALNY Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alnylam Pharmaceuticals shares, starting with a $10,000 purchase of ALNY, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/19/2024 | |
| Start price/share: | $58.34 | |
| End price/share: | $144.41 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 147.53% | |
| Average Annual Total Return: | 9.49% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $24,759.65 | |
| Years: | 10.00 | |
 | |||||
| ALNY Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $148.62 | $150.37 | $146.73 | $147.70 | 498.90K |
| 04/16/2024 | $146.37 | $148.44 | $146.01 | $146.72 | 352.40K |
| 04/17/2024 | $146.70 | $147.49 | $145.19 | $145.32 | 601.30K |
| 04/18/2024 | $145.00 | $146.47 | $144.23 | $145.16 | 398.90K |
| 04/19/2024 | $144.72 | $146.92 | $143.50 | $144.41 | 702.60K |
|
| About Alnylam Pharmaceuticals |
| Alnylam Pharmaceuticals is a global biopharmaceutical company developing therapeutics based on ribonucleic acid interference (RNAi). Co. has four RNAi-based medicines, ONPATTRO® (patisiran), GIVLAARI® (givosiran), OXLUMO® (lumasiran) and Leqvio® (inclisiran). ONPATTRO is approved for the treatment of the polyneuropathy of hereditary transthyretin-mediated amyloidosis in adults. GIVLAARI is approved for the treatment of adults with acute hepatic porphyria. Co. has approval for OXLUMO for the treatment of primary hyperoxaluria type 1 in all age groups. Leqvio (inclisiran) is being developed and commercialized for the treatment of adults with hypercholesterolemia or mixed dyslipidemia. |
| ALNY Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $147.70 |
| 04/16/2024 | $146.72 |
| 04/17/2024 | $145.32 |
| 04/18/2024 | $145.16 |
| 04/19/2024 | $144.41 |
| Healthcare Historical Prices |
| ALNY is categorized under the Healthcare sector; below are some other companies in the same sector:
ALOG Historical Stock Prices Also explore: ALNY shares outstanding history
|
Free ALNY Email Alerts:
ALNY Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.