NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$143.80
-2.27 (-1.55%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.51 | $159.34 | Wednesday, 24th Apr 2024 ALNY stock ended at $143.80. This is 1.55% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.76% from a day low at $143.52 to a day high of $147.49. |
| 90 days | $143.51 | $188.69 | |
| 52 weeks | $143.51 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2021 | $156.03 | $165.91 | $156.03 | $165.65 | 1 550 933 |
| Jan 11, 2021 | $148.56 | $157.39 | $146.42 | $156.63 | 1 306 350 |
| Jan 08, 2021 | $138.73 | $147.00 | $137.72 | $146.66 | 807 931 |
| Jan 07, 2021 | $133.62 | $140.00 | $132.03 | $139.40 | 1 072 128 |
| Jan 06, 2021 | $126.33 | $128.13 | $125.38 | $126.83 | 758 132 |
| Jan 05, 2021 | $125.56 | $127.70 | $124.00 | $127.45 | 496 517 |
| Jan 04, 2021 | $130.69 | $132.78 | $126.94 | $128.10 | 527 407 |
| Dec 31, 2020 | $131.33 | $132.42 | $127.69 | $129.97 | 338 669 |
| Dec 30, 2020 | $131.90 | $134.16 | $129.17 | $131.04 | 256 897 |
| Dec 29, 2020 | $134.56 | $136.91 | $130.00 | $130.56 | 366 185 |
| Dec 28, 2020 | $138.60 | $140.00 | $133.67 | $134.08 | 337 788 |
| Dec 24, 2020 | $138.62 | $140.11 | $136.80 | $137.56 | 150 982 |
| Dec 23, 2020 | $138.30 | $140.01 | $135.47 | $138.62 | 587 102 |
| Dec 22, 2020 | $139.44 | $142.35 | $137.57 | $138.31 | 559 582 |
| Dec 21, 2020 | $137.12 | $140.79 | $136.83 | $139.43 | 485 524 |
| Dec 18, 2020 | $140.00 | $142.61 | $136.88 | $142.39 | 1 225 821 |
| Dec 17, 2020 | $139.93 | $139.93 | $136.42 | $138.65 | 577 554 |
| Dec 16, 2020 | $136.05 | $139.49 | $134.71 | $138.32 | 577 945 |
| Dec 15, 2020 | $134.07 | $136.64 | $133.08 | $135.70 | 417 885 |
| Dec 14, 2020 | $131.63 | $135.37 | $131.01 | $132.69 | 529 258 |
| Dec 11, 2020 | $126.42 | $130.40 | $126.26 | $129.65 | 493 437 |
| Dec 10, 2020 | $124.04 | $127.30 | $123.47 | $126.05 | 349 811 |
| Dec 09, 2020 | $127.51 | $127.59 | $121.98 | $124.04 | 530 425 |
| Dec 08, 2020 | $127.07 | $128.21 | $125.35 | $128.05 | 346 271 |
| Dec 07, 2020 | $129.74 | $130.67 | $126.00 | $126.81 | 300 881 |
