Alnylam Pharmaceuticals - Stock Price History | ALNY

Historical daily share price chart and data for Alnylam Pharmaceuticals since 2019 adjusted for splits. The latest closing stock price for Alnylam Pharmaceuticals as of October 16, 2019 is 81.67.
  • The all-time high Alnylam Pharmaceuticals stock closing price was 148.54 on March 20, 2018.
  • The Alnylam Pharmaceuticals 52-week high stock price is 96.08, which is 17.6% above the current share price.
  • The Alnylam Pharmaceuticals 52-week low stock price is 60.27, which is 26.2% below the current share price.
  • The average Alnylam Pharmaceuticals stock price for the last 52 weeks is 78.75.
Alnylam Pharmaceuticals Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 101.1745 131.8500 148.5400 62.6700 72.9100 -42.61%
2017 80.4191 38.6400 139.9800 36.8800 127.0500 239.34%
2016 60.4803 93.0300 94.7700 31.4100 37.4400 -60.23%
2015 106.1699 97.7700 138.7300 75.0200 94.1400 -2.95%
2014 73.5115 63.8600 106.5900 48.8700 97.0000 50.86%
2013 40.1254 19.1700 66.9100 18.7300 64.3000 252.33%
2012 14.3445 8.6600 20.9900 8.6500 18.2500 123.93%
2011 8.7621 10.0100 11.3700 6.0000 8.1500 -17.34%
2010 14.9240 18.1400 18.7200 8.9600 9.8600 -44.04%
2009 20.1578 25.1500 25.9400 15.1400 17.6200 -28.75%
2008 27.1632 28.9200 35.9500 17.2900 24.7300 -14.96%
2007 23.7309 21.5700 36.5500 15.1600 29.0800 35.89%
2006 15.6638 12.9600 23.8100 11.6100 21.4000 60.18%
2005 9.2154 7.5800 14.1900 6.9000 13.3600 78.85%
2004 6.1401 7.0000 8.2600 3.9500 7.4700 0.00%
Sector Industry Market Cap Revenue
Medical Medical - Biomedical and Genetics $8.991B $0.075B
Alnylam Pharmaceuticals, Inc. is a biopharmaceutical company developing novel therapeutics based on RNA interference, or RNAi. The company is applying its therapeutic expertise in RNAi to address significant medical needs, many of which cannot effectively be addressed with small molecules or antibodies, the current major classes of drugs. Alnylam is building a pipeline of RNAi therapeutics; its lead program is in Phase I human clinical trials for the treatment of respiratory syncytial virus infection, which is the leading cause of hospitalization in infants in the U.S. The company's leadership position in fundamental patents, technology, and know-how relating to RNAi has enabled it to form major alliances with leading companies including Merck, Medtronic, Novartis, and Biogen Idec.
Stock Name Country Market Cap PE Ratio
Amgen (AMGN) United States $122.735B 13.98
Gilead Sciences (GILD) United States $82.700B 10.16
CSL (CSLLY) Australia $76.695B 0.00
Celgene (CELG) United States $71.547B 11.07
Illumina (ILMN) United States $45.889B 53.92
Vertex Pharmaceuticals (VRTX) United States $45.274B 48.93
Biogen (BIIB) United States $41.696B 7.41
Regeneron Pharmaceuticals (REGN) United States $33.369B 15.15
Alexion Pharmaceuticals (ALXN) United States $23.501B 12.39
SINO PHARMACEUT (SBMFF) Hong Kong, SAR China $17.152B 0.00
Incyte (INCY) United States $16.887B 49.70
Seattle Genetics (SGEN) United States $13.484B 0.00
Exact Sciences (EXAS) United States $12.915B 0.00
Genmab (GNMSF) Denmark $12.585B 70.59
BioMarin Pharmaceutical (BMRN) United States $12.295B 0.00
Bio-Rad Laboratories (BIO.B) United States $9.647B 51.72
Galapagos (GLPG) Belgium $8.891B 0.00
Bio-Techne Corp (TECH) United States $7.603B 52.52
Sarepta Therapeutics (SRPT) United States $6.546B 0.00
QIAGEN (QGEN) Netherlands $6.202B 20.37
Guardant Health (GH) United States $6.106B 0.00
BeiGene (BGNE) Cayman Islands $5.927B 0.00
ACADIA Pharmaceuticals (ACAD) United States $5.803B 0.00
Amarin (AMRN) Ireland $5.665B 0.00
Horizon Therapeutics Public (HZNP) Ireland $5.257B 13.36
Exelixis (EXEL) United States $5.086B 13.22
Bluebird Bio (BLUE) United States $4.949B 0.00
Reata Pharmaceuticals (RETA) United States $4.754B 0.00
Moderna (MRNA) United States $4.732B 0.00
China Biologic Products (CBPO) China $4.544B 28.37
ARGENX SE-ADR (ARGX) Netherlands $4.438B 0.00
Ascendis Pharma (ASND) Denmark $4.244B 0.00
Medicines (MDCO) United States $4.212B 0.00
Repligen (RGEN) United States $4.082B 79.22
Spark Therapeutics (ONCE) United States $3.813B 0.00
Blueprint Medicines (BPMC) United States $3.659B 0.00
MorphoSys AG (MOR) Germany $3.449B 0.00
Mirati Therapeutics (MRTX) United States $3.083B 0.00
Alkermes (ALKS) Ireland $2.892B 0.00
Emergent Biosolutions (EBS) United States $2.798B 42.04
Immunomedics (IMMU) United States $2.763B 0.00
Genomic Health (GHDX) United States $2.659B 49.87
Genmab (GMAB) Denmark $2.639B 0.00
MyoKardia (MYOK) United States $2.528B 0.00
Ultragenyx Pharmaceutical (RARE) United States $2.467B 0.00
Arena Pharmaceuticals (ARNA) United States $2.436B 5.24
Halozyme Therapeutics (HALO) United States $2.325B 0.00
RA PHARMCTL INC (RARX) United States $2.210B 0.00
Acceleron Pharma (XLRN) United States $2.209B 0.00
Myriad Genetics (MYGN) United States $2.203B 23.12
NeoGenomics (NEO) United States $2.103B 112.50
Intercept Pharmaceuticals (ICPT) United States $2.101B 0.00
Amicus Therapeutics (FOLD) United States $2.101B 0.00
CRISPR Therapeutics AG (CRSP) Switzerland $2.075B 0.00
Ligand Pharmaceuticals (LGND) United States $2.050B 25.92
Cambrex (CBM) United States $2.010B 25.40
Zai Lab (ZLAB) China $1.962B 0.00
Akcea Therapeutics (AKCA) United States $1.874B 0.00
UniQure (QURE) Netherlands $1.684B 0.00
Alder BioPharmaceuticals (ALDR) United States $1.583B 0.00
Insmed (INSM) United States $1.559B 0.00
Denali Therapeutics (DNLI) United States $1.442B 0.00
Nabriva Therapeutics AG (NBRV) Ireland $1.431B 0.00
REGENXBIO (RGNX) United States $1.388B 0.00
Momenta Pharmaceuticals (MNTA) United States $1.357B 0.00
Coherus BioSciences (CHRS) United States $1.318B 0.00
Orchard Therapeutics (ORTX) United Kingdom $1.109B 0.00
Zymeworks (ZYME) Canada $1.105B 0.00
Innoviva (INVA) United States $1.103B 3.19
Dicerna Pharmaceuticals (DRNA) United States $1.025B 0.00
Alector (ALEC) United States $1.013B 0.00
Editas Medicine (EDIT) United States $1.004B 0.00
AnaptysBio (ANAB) United States $0.973B 0.00
Sangamo Therapeutics (SGMO) United States $0.972B 0.00
Fate Therapeutics (FATE) United States $0.964B 0.00
Epizyme (EPZM) United States $0.935B 0.00
Zealand Pharma (ZEAL) Denmark $0.877B 9.84
ANI Pharmaceuticals (ANIP) United States $0.870B 14.52
Athenex (ATNX) United States $0.857B 0.00
BAVARIAN NORDIC (BVNRY) Denmark $0.805B 0.00
Codexis (CDXS) United States $0.802B 0.00
Anika Therapeutics (ANIK) United States $0.791B 28.00
Pharming Group (PHGUF) Netherlands $0.782B 0.00
Cara Therapeutics (CARA) United States $0.776B 0.00
Twist Bioscience (TWST) United States $0.763B 0.00
WAVE Life Sciences (WVE) Singapore $0.723B 0.00
Principia Biopharma (PRNB) United States $0.722B 373.88
Zealand Pharma (ZLDPF) Denmark $0.722B 0.00
Vanda Pharmaceuticals (VNDA) United States $0.721B 26.02
ZIOPHARM Oncology Inc (ZIOP) United States $0.707B 0.00
Cytokineticsorporated (CYTK) United States $0.681B 0.00
Vericel (VCEL) United States $0.669B 0.00
Revance Therapeutics (RVNC) United States $0.647B 0.00
Mesoblast (MESO) Australia $0.598B 0.00
Heska (HSKA) United States $0.576B 74.67
Arvinas (ARVN) United States $0.564B 0.00
Intellia Therapeutics (NTLA) United States $0.555B 0.00
MiMedx (MDXG) United States $0.554B 0.00
GENFIT S.A (GNFT) France $0.545B 0.00
Achillion Pharmaceuticals (ACHN) United States $0.510B 0.00
Basilea Pharmaceutica AG (BPMUF) Switzerland $0.502B 0.00
Autolus Therapeutics (AUTL) United Kingdom $0.487B 0.00
PHARMA MAR SA (PHMMF) Spain $0.485B 0.00
Retrophin (RTRX) United States $0.483B 0.00
UROGEN PHARMA (URGN) United States $0.463B 0.00
Sinovac Biotech (SVA) China $0.460B 0.00
DBV Technologies S.A (DBVT) France $0.460B 0.00
Intra-Cellular Therapies (ITCI) United States $0.454B 0.00
BioDelivery Sciences (BDSI) United States $0.445B 0.00
OXFORD BIOMEDCL (OXBDF) United Kingdom $0.431B 0.00
Cellectis S.A (CLLS) France $0.429B 0.00
Adverum Biotechnologies (ADVM) United States $0.411B 0.00
Syros Pharmaceuticals (SYRS) United States $0.397B 0.00
Stemline Therapeutics (STML) United States $0.391B 0.00
Bellus Health (BLU) Canada $0.390B 0.00
AMAG Pharmaceuticals (AMAG) United States $0.387B 0.00
Merus (MRUS) Netherlands $0.375B 0.00
Arcus Biosciences (RCUS) United States $0.369B 0.00
Agenus (AGEN) United States $0.363B 0.00
Precision BioSciences (DTIL) United States $0.348B 0.00
Kadmon Holdings (KDMN) United States $0.345B 0.00
Lexicon Pharmaceuticals (LXRX) United States $0.340B 0.00
AC Immune SA (ACIU) Switzerland $0.332B 24.55
Prothena (PRTA) Ireland $0.328B 0.00
CytomX Therapeutics (CTMX) United States $0.325B 0.00
Protagonist Therapeutics (PTGX) United States $0.308B 0.00
Gritstone Oncology (GRTS) United States $0.307B 0.00
Cellular Biomedicine (CBMG) United States $0.294B 0.00
Kindred Biosciences (KIN) United States $0.294B 0.00
Cel-Sci (CVM) United States $0.291B 0.00
Avid Bioservices (CDMO) United States $0.283B 0.00
Geron (GERN) United States $0.283B 0.00
Theratechnologies (THTX) Canada $0.282B 0.00
Pfenex (PFNX) United States $0.281B 0.00
Starpharma Holdings (SPHRY) Australia $0.279B 0.00
Scholar Rock Holding (SRRK) United States $0.278B 0.00
Dynavax Technologies (DVAX) United States $0.274B 0.00
PDL BioPharma (PDLI) United States $0.274B 7.06
Biofrontera AG (BFRA) Germany $0.265B 395.33
Puma Biotechnology (PBYI) United States $0.264B 0.00
ADMA Biologics Inc (ADMA) United States $0.247B 0.00
MannKind (MNKD) United States $0.241B 0.00
EYEPOINT PHARMACEUTICALS, INC (EYPT) United States $0.239B 0.00
Xenon Pharmaceuticals (XENE) Canada $0.228B 0.00
Albireo Pharma (ALBO) United States $0.227B 0.00
Seres Therapeutics (MCRB) United States $0.224B 0.00
Inovio Pharmaceuticals (INO) United States $0.222B 0.00
OSMOTICA PHARM (OSMT) United States $0.221B 0.00
Aeglea BioTherapeutics (AGLE) United States $0.220B 0.00
Sutro Biopharma (STRO) United States $0.218B 0.00
Sorrento Therapeutics (SRNE) United States $0.215B 0.00
Compugen (CGEN) Israel $0.211B 0.00
Athersys (ATHX) United States $0.208B 0.00
Spero Therapeutics (SPRO) United States $0.205B 0.00
POXEL SA FRANCE (PXXLF) France $0.204B 0.00
Kamada (KMDA) Israel $0.203B 7.74
Exicure (XCUR) United States $0.201B 0.00
Palatin Technologies (PTN) United States $0.191B 5.60
Affimed (AFMD) Germany $0.183B 0.00
Dyadic (DYAI) United States $0.181B 0.00
Syndax Pharmaceuticals (SNDX) United States $0.180B 0.00
ChromaDex (CDXC) United States $0.180B 0.00
Clovis Oncology (CLVS) United States $0.175B 0.00
Nicox SA (NICXF) France $0.175B 0.00
Bicycle Therapeutics (BCYC) United Kingdom $0.169B 0.00
Senesco Technologies (ELOX) United States $0.167B 0.00
Cue Biopharma (CUE) United States $0.166B 0.00
Newron Pharmaceuticals SpA (NWPHF) $0.165B 0.00
Enzo Biochem (ENZ) United States $0.160B 0.00
Pieris Pharmaceuticals (PIRS) United States $0.159B 0.00
XOMA (XOMA) United States $0.158B 0.00
Arsanis (XFOR) United States $0.154B 0.00
Cerecor (CERC) United States $0.153B 0.00
Five Prime Therapeutics (FPRX) United States $0.152B 0.00
Alcobra (ARCT) United States $0.151B 0.00
BioTime (LCTX) United States $0.142B 9.49
CorMedix Inc (CRMD) United States $0.134B 0.00
Abeona Therapeutics (ABEO) United States $0.134B 0.00
Northwest Biotherapeutics (NWBO) United States $0.133B 0.00
AVEO Pharmaceuticals (AVEO) United States $0.132B 0.00
Emmaus Life Sciences (EMMA) United States $0.131B 0.00
Nymox Pharmaceutical (NYMX) Canada $0.130B 0.00
NantKwest (NK) United States $0.124B 0.00
PHASEBIO PHARMA (PHAS) United States $0.123B 0.00
Acorda Therapeutics (ACOR) United States $0.123B 0.00
SESEN BIO, INC (SESN) United States $0.122B 0.00
Novavax (NVAX) United States $0.116B 0.00
Windtree Therapeutics (WINT) United States $0.113B 0.00
Menlo Therapeutics (MNLO) United States $0.110B 0.00
Paratek Pharmaceuticals (PRTK) United States $0.109B 0.00
Aptinyx (APTX) United States $0.108B 0.00
Adaptimmune Therapeutics (ADAP) United Kingdom $0.107B 0.00
Strongbridge Biopharma (SBBP) United States $0.107B 4.38
Celyad SA (CYAD) Belgium $0.097B 0.00
OvaScience (MLND) United States $0.096B 0.00
VBI Vaccines (VBIV) United States $0.094B 0.00
Fortress Biotech (FBIO) United States $0.090B 0.00
Trevena (TRVN) United States $0.089B 0.00
Adocia (ADOCY) France $0.086B 0.00
Vaccinex (VCNX) United States $0.083B 0.00
Verastem (VSTM) United States $0.082B 0.00
Aquinox Pharmaceuticals (NLTX) Canada $0.080B 0.00
Checkpoint Therapeutics (CKPT) United States $0.080B 0.00
Aduro Biotech (ADRO) United States $0.080B 0.00
Antibe Therapeutics (ATBPF) Canada $0.079B 0.00
ARAVIVE, INC (ARAV) United States $0.079B 0.00
VTv Therapeutics (VTVT) United States $0.077B 0.00
Liquidia Technologies (LQDA) United States $0.077B 0.00
Idera Pharmaceuticals (IDRA) United States $0.075B 0.00
ANIXA BIOSCIENCES INC (ANIX) United States $0.075B 0.00
Mersana Therapeutics (MRSN) United States $0.075B 0.00
Prima BioMed (IMMP) Australia $0.071B 0.00
Curis (CRIS) United States $0.069B 0.00
Sunesis Pharmaceuticals (SNSS) United States $0.069B 0.00
Synlogic (SYBX) United States $0.069B 0.00
Catalyst Biosciences (CBIO) United States $0.064B 0.00
Selecta Biosciences (SELB) United States $0.061B 0.00
Arbutus Biopharma (ABUS) Canada $0.058B 0.00
Applied Genetic Technologies (AGTC) United States $0.058B 0.00
Pluristem Therapeutics (PSTI) Israel $0.057B 0.00
Orgenesis (ORGS) United States $0.057B 20.88
Merrimack Pharmaceuticals (MACK) United States $0.057B 0.00
Catabasis Pharmaceuticals (CATB) United States $0.056B 0.00
AquaBounty Technologies (AQB) United States $0.054B 0.00
ASLAN Pharmaceuticals (ASLN) Singapore $0.054B 0.00
Spring Bank Pharmaceuticals (SBPH) United States $0.053B 0.00
VistaGen Therapeutics (VTGN) United States $0.051B 0.00
Aridis Pharmaceuticals (ARDS) United States $0.050B 0.00
Unum Therapeutics (UMRX) United States $0.048B 0.00
Vascular Biogenics (VBLT) Israel $0.047B 0.00
AIT Therapeutics (XAIR) United States $0.047B 0.00
NewLink Genetics (NLNK) United States $0.047B 0.00
Stellar Biotechnologies (EDSA) Canada $0.043B 0.00
Evogene (EVGN) Israel $0.042B 0.00
VIVUS (VVUS) United States $0.042B 0.00
Ophthotech (ISEE) United States $0.041B 0.00
AmpliPhi Biosciences (ARMP) United States $0.040B 0.00
Oncobiologics (OTLK) United States $0.040B 0.00
INNOVATE BIOPHARMACEUTICALS, INC (INNT) United States $0.039B 0.00
Proteostasis Therapeutics (PTI) United States $0.039B 0.00
Organovo Holdings (ONVO) United States $0.038B 0.00
Celsion (CLSN) United States $0.037B 0.00
Celldex Therapeutics (CLDX) United States $0.036B 0.00
Entera Bio (ENTX) Israel $0.033B 0.00
Clearside Biomedical (CLSD) United States $0.030B 0.00
Fibrocell Science Inc (FCSC) United States $0.029B 9.90
Alimera Sciences (ALIM) United States $0.028B 0.00
Protalix BioTherapeutics (PLX) Israel $0.027B 0.00
Signal Genetics (MGEN) United States $0.026B 0.00
DiaMedica Therapeutics (DMAC) United States $0.025B 0.00
Aptevo Therapeutics (APVO) United States $0.025B 0.00
BioCardia (BCDA) United States $0.025B 0.00
Caladrius Biosciences (CLBS) United States $0.024B 0.00
Aytu Bioscience (AYTU) United States $0.022B 0.00
Novogen (KZIA) Australia $0.021B 0.00
Apricus Biosciences (SEEL) United States $0.020B 0.00
Aerpio Pharmaceuticals (ARPO) United States $0.020B 0.00
Soligenix (SNGX) United States $0.018B 0.00
AEterna Zentaris (AEZS) United States $0.018B 0.00
Prana Biotechnology (ATHE) Australia $0.017B 0.00
CollPlant Holdings (CLGN) Israel $0.016B 0.00
Pulmatrix (PULM) United States $0.014B 0.00
TOCAGEN INC (TOCA) United States $0.013B 0.00
MYOS RENS Technology (MYOS) United States $0.013B 0.00
IMMURON (IMRN) Australia $0.012B 0.00
Cleveland BioLabs (CBLI) United States $0.010B 0.00
IBio (IBIO) United States $0.009B 0.00
TRACON Pharmaceuticals (TCON) United States $0.009B 0.00
Benitec Biopharma (BNTC) Australia $0.008B 0.00
Genetic Technologies (GENE) Australia $0.008B 0.00
TrovaGene (TROV) United States $0.007B 0.00
Cyclacel Pharmaceuticals (CYCC) United States $0.006B 0.00
Titan Pharmaceuticals (TTNP) United States $0.006B 0.00
Bionano Genomics (BNGO) United States $0.006B 0.00
Advaxis (ADXS) United States $0.006B 0.00
BioPharmX (BPMX) United States $0.005B 0.00
Neuralstem (CUR) United States $0.003B 0.00