Alnylam Pharmaceuticals, Inc. - Price History
Monthly price history for ALNY (Alnylam Pharmaceuticals, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $152.33 | $152.33 |
| April 2024 | $143.95 | $143.95 |
| March 2024 | $149.45 | $149.45 |
| February 2024 | $151.09 | $151.09 |
| January 2024 | $172.91 | $172.91 |
| December 2023 | $191.41 | $191.41 |
| November 2023 | $168.25 | $168.25 |
| October 2023 | $151.80 | $151.80 |
| September 2023 | $177.10 | $177.10 |
| August 2023 | $197.82 | $197.82 |
| July 2023 | $195.40 | $195.40 |
| June 2023 | $189.94 | $189.94 |
| May 2023 | $185.01 | $185.01 |
| April 2023 | $199.20 | $199.20 |
| March 2023 | $200.32 | $200.32 |
| February 2023 | $191.45 | $191.45 |
| January 2023 | $226.40 | $226.40 |
| December 2022 | $237.65 | $237.65 |
| November 2022 | $220.59 | $220.59 |
| October 2022 | $207.26 | $207.26 |
| September 2022 | $200.16 | $200.16 |
| August 2022 | $206.67 | $206.67 |
| July 2022 | $142.04 | $142.04 |
| June 2022 | $145.85 | $145.85 |
| May 2022 | $125.80 | $125.80 |
| April 2022 | $133.43 | $133.43 |
| March 2022 | $163.29 | $163.29 |
| February 2022 | $157.85 | $157.85 |
| January 2022 | $137.60 | $137.60 |
| December 2021 | $169.58 | $169.58 |
| November 2021 | $183.80 | $183.80 |
| October 2021 | $159.56 | $159.56 |
| September 2021 | $188.81 | $188.81 |
| August 2021 | $201.43 | $201.43 |
| July 2021 | $178.94 | $178.94 |
| June 2021 | $169.52 | $169.52 |
| May 2021 | $141.99 | $141.99 |
| April 2021 | $140.64 | $140.64 |
| March 2021 | $141.19 | $141.19 |
| February 2021 | $148.10 | $148.10 |
| January 2021 | $150.48 | $150.48 |
| December 2020 | $129.97 | $129.97 |
| November 2020 | $129.91 | $129.91 |
| October 2020 | $122.97 | $122.97 |
| September 2020 | $145.60 | $145.60 |
| August 2020 | $132.64 | $132.64 |
| July 2020 | $145.76 | $145.76 |
| June 2020 | $148.11 | $148.11 |
| May 2020 | $135.27 | $135.27 |
| April 2020 | $131.70 | $131.70 |
| March 2020 | $108.85 | $108.85 |
| February 2020 | $117.66 | $117.66 |
| January 2020 | $114.79 | $114.79 |
| December 2019 | $115.17 | $115.17 |
| November 2019 | $117.14 | $117.14 |
| October 2019 | $86.74 | $86.74 |
| September 2019 | $80.42 | $80.42 |
| August 2019 | $80.69 | $80.69 |
| July 2019 | $77.59 | $77.59 |
| June 2019 | $72.56 | $72.56 |
| May 2019 | $67.52 | $67.52 |
| April 2019 | $89.34 | $89.34 |
| March 2019 | $93.45 | $93.45 |
| February 2019 | $85 | $85 |
| January 2019 | $83.53 | $83.53 |
| December 2018 | $72.91 | $72.91 |
| November 2018 | $81.16 | $81.16 |
| October 2018 | $80.43 | $80.43 |
| September 2018 | $87.52 | $87.52 |
| August 2018 | $122.67 | $122.67 |
| July 2018 | $95 | $95 |
| June 2018 | $98.49 | $98.49 |
| May 2018 | $99.47 | $99.47 |
| April 2018 | $94.53 | $94.53 |
| March 2018 | $119.10 | $119.10 |
| February 2018 | $120.16 | $120.16 |
| January 2018 | $129.98 | $129.98 |
| December 2017 | $127.05 | $127.05 |
| November 2017 | $134.54 | $134.54 |
| October 2017 | $121.84 | $121.84 |
| September 2017 | $117.49 | $117.49 |
| August 2017 | $85.73 | $85.73 |
| July 2017 | $82.74 | $82.74 |
| June 2017 | $79.76 | $79.76 |
| May 2017 | $65.46 | $65.46 |
| April 2017 | $53.60 | $53.60 |
| March 2017 | $51.25 | $51.25 |
| February 2017 | $51.64 | $51.64 |
| January 2017 | $39.99 | $39.99 |
| December 2016 | $37.44 | $37.44 |
| November 2016 | $43.87 | $43.87 |
| October 2016 | $35.60 | $35.60 |
| September 2016 | $67.78 | $67.78 |
| August 2016 | $69.85 | $69.85 |
| July 2016 | $68.08 | $68.08 |
| June 2016 | $55.49 | $55.49 |
| May 2016 | $71.72 | $71.72 |
| April 2016 | $67.04 | $67.04 |
| March 2016 | $62.77 | $62.77 |
| February 2016 | $58.57 | $58.57 |
| January 2016 | $68.94 | $68.94 |
| December 2015 | $94.14 | $94.14 |
| November 2015 | $104.06 | $104.06 |
| October 2015 | $85.95 | $85.95 |
| September 2015 | $80.36 | $80.36 |
| August 2015 | $102.91 | $102.91 |
| July 2015 | $127.43 | $127.43 |
| June 2015 | $119.87 | $119.87 |
| May 2015 | $131.09 | $131.09 |
| April 2015 | $101.87 | $101.87 |
| March 2015 | $104.42 | $104.42 |
| February 2015 | $101.53 | $101.53 |
| January 2015 | $93.83 | $93.83 |
| December 2014 | $97 | $97 |
| November 2014 | $100.55 | $100.55 |
| October 2014 | $92.74 | $92.74 |
| September 2014 | $78.10 | $78.10 |
| August 2014 | $69.67 | $69.67 |
| July 2014 | $54.12 | $54.12 |
| June 2014 | $63.17 | $63.17 |
| May 2014 | $59.29 | $59.29 |
| April 2014 | $49.53 | $49.53 |
| March 2014 | $67.14 | $67.14 |
| February 2014 | $81.24 | $81.24 |
| January 2014 | $83.66 | $83.66 |
| December 2013 | $64.30 | $64.30 |
| November 2013 | $61.20 | $61.20 |
| October 2013 | $57.61 | $57.61 |
| September 2013 | $64.01 | $64.01 |
| August 2013 | $51.80 | $51.80 |
| July 2013 | $46.17 | $46.17 |
| June 2013 | $31 | $31 |
| May 2013 | $30.63 | $30.63 |
| April 2013 | $23.95 | $23.95 |
| March 2013 | $24.37 | $24.37 |
| February 2013 | $23.69 | $23.69 |
| January 2013 | $24.13 | $24.13 |
| December 2012 | $18.25 | $18.25 |
| November 2012 | $16.97 | $16.97 |
| October 2012 | $16.17 | $16.17 |
| September 2012 | $18.79 | $18.79 |
| August 2012 | $18.29 | $18.29 |
| July 2012 | $18.69 | $18.69 |
| June 2012 | $11.65 | $11.65 |
| May 2012 | $10.24 | $10.24 |
| April 2012 | $11.39 | $11.39 |
| March 2012 | $11.07 | $11.07 |
| February 2012 | $13.34 | $13.34 |
| January 2012 | $11.56 | $11.56 |
| December 2011 | $8.15 | $8.15 |
| November 2011 | $7.10 | $7.10 |
| October 2011 | $8.12 | $8.12 |
| September 2011 | $6.57 | $6.57 |
| August 2011 | $6.98 | $6.98 |
| July 2011 | $9.38 | $9.38 |
| June 2011 | $9.37 | $9.37 |
| May 2011 | $10.47 | $10.47 |
| April 2011 | $10.26 | $10.26 |
| March 2011 | $9.56 | $9.56 |
| February 2011 | $10.98 | $10.98 |
| January 2011 | $10.32 | $10.32 |
| December 2010 | $9.86 | $9.86 |
| November 2010 | $9.15 | $9.15 |
| October 2010 | $13.14 | $13.14 |
| September 2010 | $12.27 | $12.27 |
| August 2010 | $13.67 | $13.67 |
| July 2010 | $15.35 | $15.35 |
| June 2010 | $15.02 | $15.02 |
| May 2010 | $15.80 | $15.80 |
| April 2010 | $16.96 | $16.96 |
| March 2010 | $17.02 | $17.02 |
| February 2010 | $17.42 | $17.42 |
| January 2010 | $16.90 | $16.90 |
| December 2009 | $17.62 | $17.62 |
| November 2009 | $16.81 | $16.81 |
| October 2009 | $17.04 | $17.04 |
| September 2009 | $22.68 | $22.68 |
| August 2009 | $22.30 | $22.30 |
| July 2009 | $23.27 | $23.27 |
| June 2009 | $22.27 | $22.27 |
| May 2009 | $20.36 | $20.36 |
| April 2009 | $18.34 | $18.34 |
| March 2009 | $19.04 | $19.04 |
| February 2009 | $18.44 | $18.44 |
| January 2009 | $21.09 | $21.09 |
| December 2008 | $24.73 | $24.73 |
| November 2008 | $18.23 | $18.23 |
| October 2008 | $23 | $23 |
| September 2008 | $28.95 | $28.95 |
| August 2008 | $29.65 | $29.65 |
| July 2008 | $34.78 | $34.78 |
| June 2008 | $26.73 | $26.73 |
| May 2008 | $28.88 | $28.88 |
| April 2008 | $25.08 | $25.08 |
| March 2008 | $24.40 | $24.40 |
| February 2008 | $28.40 | $28.40 |
| January 2008 | $30.04 | $30.04 |
| December 2007 | $29.08 | $29.08 |
| November 2007 | $32.62 | $32.62 |
| October 2007 | $31.58 | $31.58 |
| September 2007 | $32.77 | $32.77 |
| August 2007 | $23.37 | $23.37 |
| July 2007 | $24.11 | $24.11 |
| June 2007 | $15.19 | $15.19 |
| May 2007 | $16.40 | $16.40 |
| April 2007 | $18.77 | $18.77 |
| March 2007 | $18 | $18 |
| February 2007 | $18.80 | $18.80 |
| January 2007 | $21.24 | $21.24 |
| December 2006 | $21.40 | $21.40 |
| November 2006 | $21.47 | $21.47 |
| October 2006 | $19.72 | $19.72 |
| September 2006 | $14.41 | $14.41 |
| August 2006 | $13.02 | $13.02 |
| July 2006 | $12.77 | $12.77 |
| June 2006 | $15.08 | $15.08 |
| May 2006 | $14.79 | $14.79 |
| April 2006 | $15.38 | $15.38 |
| March 2006 | $17.59 | $17.59 |
| February 2006 | $16.08 | $16.08 |
| January 2006 | $13.44 | $13.44 |
| December 2005 | $13.36 | $13.36 |
| November 2005 | $12.56 | $12.56 |
| October 2005 | $9.61 | $9.61 |
| September 2005 | $11.30 | $11.30 |
| August 2005 | $9.50 | $9.50 |
| July 2005 | $9.75 | $9.75 |
| June 2005 | $7.30 | $7.30 |
| May 2005 | $7.46 | $7.46 |
| April 2005 | $7.78 | $7.78 |
| March 2005 | $7.33 | $7.33 |
| February 2005 | $7.15 | $7.15 |
| January 2005 | $7 | $7 |
| December 2004 | $7.47 | $7.47 |
| November 2004 | $8 | $8 |
| October 2004 | $5.25 | $5.25 |
| September 2004 | $5.76 | $5.76 |
| August 2004 | $5.50 | $5.50 |
| July 2004 | $5.15 | $5.15 |
| June 2004 | $7.56 | $7.56 |
| May 2004 | $6.01 | $6.01 |
ALNY
Price: $152.33
52 week price:
Earnings Per Share: -3.52 USD
P/E Ratio: -41.14
Exchange: NMS
Sector: Healthcare
Industry: Biotechnology
Volume: 712302
Ebitda: -143.6 millionMarket Capitalization: 19.2 billion