NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$154.39
+2.42 (+1.59%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $143.66 | $161.31 | Wednesday, 27th Mar 2024 ALNY stock ended at $154.39. This is 1.59% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.24% from a day low at $150.40 to a day high of $155.28. |
90 days | $143.52 | $199.38 | |
52 weeks | $143.52 | $218.88 |
Historical Alnylam Pharmaceuticals prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $152.83 | $155.28 | $150.40 | $154.39 | 441 586 |
2024-03-26 | $152.51 | $153.43 | $150.81 | $151.97 | 519 649 |
2024-03-25 | $147.15 | $152.63 | $147.13 | $152.07 | 753 039 |
2024-03-22 | $146.65 | $147.10 | $143.66 | $146.51 | 813 207 |
2024-03-21 | $149.70 | $150.68 | $145.41 | $146.62 | 593 836 |
2024-03-20 | $148.00 | $148.64 | $145.22 | $147.99 | 437 855 |
2024-03-19 | $146.93 | $149.69 | $146.00 | $148.17 | 474 625 |
2024-03-18 | $150.68 | $151.00 | $147.22 | $147.41 | 412 667 |
2024-03-15 | $148.50 | $150.09 | $145.58 | $149.27 | 767 746 |
2024-03-14 | $147.68 | $149.59 | $145.77 | $148.53 | 505 841 |
2024-03-13 | $146.82 | $151.45 | $146.82 | $148.42 | 833 249 |
2024-03-12 | $150.02 | $150.02 | $146.61 | $146.65 | 683 362 |
2024-03-11 | $150.24 | $152.50 | $148.88 | $149.10 | 590 700 |
2024-03-08 | $150.96 | $152.88 | $149.14 | $149.82 | 636 951 |
2024-03-07 | $150.42 | $150.56 | $149.24 | $149.86 | 548 992 |
2024-03-06 | $150.15 | $150.24 | $147.63 | $149.66 | 502 771 |
2024-03-05 | $148.94 | $151.21 | $147.52 | $149.68 | 611 778 |
2024-03-04 | $153.16 | $154.85 | $149.89 | $150.04 | 908 502 |
2024-03-01 | $150.90 | $155.91 | $150.00 | $152.61 | 513 617 |
2024-02-29 | $156.59 | $157.52 | $149.00 | $151.09 | 1 457 393 |
2024-02-28 | $156.56 | $158.90 | $153.94 | $155.23 | 827 662 |
2024-02-27 | $160.00 | $161.31 | $157.91 | $159.00 | 612 777 |
2024-02-26 | $156.49 | $159.04 | $153.94 | $158.66 | 548 949 |
2024-02-23 | $163.00 | $163.01 | $155.82 | $157.65 | 1 197 664 |
2024-02-22 | $154.47 | $164.02 | $154.22 | $162.81 | 1 157 745 |