NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$149.45
-4.94 (-3.20%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $143.66 | $161.31 | Thursday, 28th Mar 2024 ALNY stock ended at $149.45. This is 3.20% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.47% from a day low at $149.32 to a day high of $154.50. |
90 days | $143.52 | $199.38 | |
52 weeks | $143.52 | $218.88 |
Historical Alnylam Pharmaceuticals prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $186.43 | $188.83 | $182.73 | $188.56 | 468 631 |
2024-01-16 | $192.05 | $192.05 | $186.22 | $187.49 | 586 963 |
2024-01-12 | $195.11 | $196.49 | $192.77 | $193.39 | 381 421 |
2024-01-11 | $194.76 | $196.80 | $192.43 | $195.08 | 615 749 |
2024-01-10 | $198.51 | $199.24 | $190.37 | $196.61 | 536 680 |
2024-01-09 | $196.83 | $199.38 | $195.43 | $198.20 | 665 585 |
2024-01-08 | $189.29 | $197.09 | $185.01 | $196.83 | 649 092 |
2024-01-05 | $190.33 | $191.38 | $188.45 | $189.38 | 417 882 |
2024-01-04 | $189.68 | $193.33 | $188.38 | $192.31 | 541 888 |
2024-01-03 | $193.96 | $197.06 | $190.43 | $190.64 | 415 026 |
2024-01-02 | $189.88 | $196.00 | $189.71 | $194.93 | 348 607 |
2023-12-29 | $195.43 | $197.02 | $191.14 | $191.41 | 269 716 |
2023-12-28 | $196.87 | $198.00 | $195.18 | $195.71 | 446 123 |
2023-12-27 | $191.43 | $196.75 | $191.00 | $196.57 | 444 770 |
2023-12-26 | $192.67 | $194.89 | $190.23 | $191.20 | 305 731 |
2023-12-22 | $183.05 | $191.73 | $181.67 | $191.02 | 572 609 |
2023-12-21 | $180.83 | $182.87 | $180.33 | $181.14 | 270 946 |
2023-12-20 | $187.01 | $187.01 | $178.86 | $179.05 | 646 820 |
2023-12-19 | $187.51 | $190.95 | $187.06 | $187.50 | 534 322 |
2023-12-18 | $185.63 | $189.03 | $185.50 | $186.23 | 393 138 |
2023-12-15 | $187.03 | $189.92 | $183.06 | $185.24 | 1 141 121 |
2023-12-14 | $183.68 | $190.98 | $183.08 | $186.48 | 1 405 257 |
2023-12-13 | $173.63 | $180.94 | $173.05 | $180.52 | 782 327 |
2023-12-12 | $172.29 | $175.20 | $169.83 | $173.88 | 433 048 |
2023-12-11 | $170.04 | $173.00 | $168.85 | $170.92 | 539 473 |