NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$145.16
-0.160 (-0.110%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.66 | $159.34 | Thursday, 18th Apr 2024 ALNY stock ended at $145.16. This is 0.110% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $144.50 to a day high of $146.45. |
| 90 days | $143.52 | $191.72 | |
| 52 weeks | $143.52 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-26 | $137.78 | $143.35 | $135.97 | $142.90 | 683 224 |
| 2021-04-23 | $138.59 | $140.47 | $135.62 | $136.72 | 327 950 |
| 2021-04-22 | $136.45 | $140.41 | $134.67 | $137.77 | 324 371 |
| 2021-04-21 | $136.94 | $138.48 | $134.12 | $137.53 | 236 264 |
| 2021-04-20 | $131.75 | $136.91 | $131.75 | $136.03 | 506 635 |
| 2021-04-19 | $138.34 | $140.82 | $136.09 | $137.40 | 492 633 |
| 2021-04-16 | $139.59 | $140.06 | $137.39 | $138.88 | 766 862 |
| 2021-04-15 | $139.76 | $142.71 | $138.73 | $139.02 | 428 329 |
| 2021-04-14 | $137.40 | $140.37 | $136.18 | $138.31 | 566 029 |
| 2021-04-13 | $136.01 | $137.00 | $133.12 | $136.23 | 477 023 |
| 2021-04-12 | $137.08 | $137.87 | $134.09 | $135.03 | 521 311 |
| 2021-04-09 | $141.94 | $142.31 | $137.10 | $138.23 | 419 212 |
| 2021-04-08 | $143.21 | $144.54 | $141.10 | $142.50 | 346 633 |
| 2021-04-07 | $141.36 | $143.04 | $140.02 | $140.67 | 336 517 |
| 2021-04-06 | $141.15 | $143.91 | $141.02 | $142.01 | 411 250 |
| 2021-04-05 | $143.20 | $144.93 | $141.17 | $142.65 | 399 239 |
| 2021-04-01 | $143.17 | $145.16 | $140.49 | $141.81 | 320 189 |
| 2021-03-31 | $137.30 | $142.28 | $136.56 | $141.19 | 539 672 |
| 2021-03-30 | $132.66 | $137.56 | $130.53 | $135.13 | 353 468 |
| 2021-03-29 | $135.95 | $136.73 | $133.61 | $133.80 | 319 816 |
| 2021-03-26 | $134.48 | $136.39 | $133.02 | $136.25 | 252 116 |
| 2021-03-25 | $133.37 | $135.74 | $130.28 | $135.24 | 637 321 |
| 2021-03-24 | $139.33 | $140.54 | $134.01 | $134.63 | 458 226 |
| 2021-03-23 | $143.38 | $143.64 | $137.80 | $138.66 | 400 392 |
| 2021-03-22 | $143.57 | $146.87 | $140.70 | $144.15 | 574 777 |
