NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$144.41
-0.750 (-0.517%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.51 | $159.34 | Friday, 19th Apr 2024 ALNY stock ended at $144.41. This is 0.517% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $143.51 to a day high of $146.92. |
| 90 days | $143.51 | $191.72 | |
| 52 weeks | $143.51 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-22 | $143.57 | $146.87 | $140.70 | $144.15 | 574 777 |
| 2021-03-19 | $141.43 | $144.62 | $138.88 | $144.16 | 983 185 |
| 2021-03-18 | $143.15 | $144.86 | $139.79 | $140.04 | 341 546 |
| 2021-03-17 | $142.34 | $146.61 | $141.51 | $145.15 | 456 942 |
| 2021-03-16 | $147.34 | $148.54 | $142.07 | $143.78 | 632 806 |
| 2021-03-15 | $142.00 | $146.25 | $141.15 | $146.12 | 535 145 |
| 2021-03-12 | $140.69 | $142.49 | $137.07 | $142.20 | 465 850 |
| 2021-03-11 | $138.21 | $143.70 | $136.49 | $142.98 | 701 966 |
| 2021-03-10 | $139.63 | $139.85 | $134.12 | $134.68 | 496 464 |
| 2021-03-09 | $141.88 | $143.41 | $137.60 | $137.68 | 870 971 |
| 2021-03-08 | $142.14 | $144.50 | $138.29 | $138.62 | 580 485 |
| 2021-03-05 | $136.95 | $143.42 | $133.09 | $143.39 | 486 876 |
| 2021-03-04 | $143.35 | $144.72 | $136.89 | $137.37 | 790 218 |
| 2021-03-03 | $151.91 | $152.00 | $143.54 | $144.32 | 499 699 |
| 2021-03-02 | $149.29 | $153.25 | $148.07 | $152.41 | 569 586 |
| 2021-03-01 | $149.36 | $151.35 | $147.95 | $148.75 | 442 922 |
| 2021-02-26 | $147.01 | $149.00 | $143.91 | $148.10 | 500 633 |
| 2021-02-25 | $151.92 | $154.80 | $143.43 | $146.59 | 461 453 |
| 2021-02-24 | $152.75 | $155.57 | $150.83 | $151.59 | 363 263 |
| 2021-02-23 | $147.00 | $154.31 | $143.34 | $153.21 | 593 635 |
| 2021-02-22 | $150.91 | $153.61 | $148.00 | $148.07 | 469 508 |
| 2021-02-19 | $152.14 | $155.53 | $151.33 | $155.06 | 679 660 |
| 2021-02-18 | $154.60 | $156.44 | $150.17 | $150.23 | 711 646 |
| 2021-02-17 | $152.44 | $157.00 | $150.07 | $156.53 | 512 412 |
| 2021-02-16 | $160.92 | $160.92 | $150.51 | $153.81 | 803 036 |
