NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$143.71
-0.0900 (-0.0626%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.98 | $159.34 | Thursday, 25th Apr 2024 ALNY stock ended at $143.71. This is 0.0626% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.67% from a day low at $141.98 to a day high of $145.77. |
| 90 days | $141.98 | $184.29 | |
| 52 weeks | $141.98 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $129.74 | $130.67 | $126.00 | $126.81 | 300 881 |
| Dec 04, 2020 | $130.62 | $132.07 | $127.25 | $129.56 | 320 585 |
| Dec 03, 2020 | $130.00 | $132.87 | $129.68 | $131.17 | 299 558 |
| Dec 02, 2020 | $131.92 | $131.92 | $127.70 | $129.47 | 356 135 |
| Dec 01, 2020 | $130.78 | $134.45 | $130.65 | $132.27 | 434 773 |
| Nov 30, 2020 | $130.31 | $132.26 | $129.04 | $129.91 | 776 219 |
| Nov 27, 2020 | $125.88 | $130.21 | $125.64 | $129.86 | 262 289 |
| Nov 25, 2020 | $127.43 | $128.00 | $123.68 | $125.45 | 506 782 |
| Nov 24, 2020 | $125.69 | $128.00 | $123.03 | $125.66 | 872 388 |
| Nov 23, 2020 | $125.00 | $125.50 | $120.83 | $123.02 | 493 614 |
| Nov 20, 2020 | $123.82 | $125.31 | $122.92 | $124.70 | 418 027 |
| Nov 19, 2020 | $126.62 | $126.62 | $122.66 | $123.81 | 689 830 |
| Nov 18, 2020 | $130.00 | $130.23 | $125.04 | $125.45 | 676 964 |
| Nov 17, 2020 | $130.92 | $131.04 | $127.72 | $129.30 | 391 355 |
| Nov 16, 2020 | $136.01 | $136.01 | $128.51 | $131.05 | 463 379 |
| Nov 13, 2020 | $133.35 | $136.67 | $132.62 | $135.51 | 722 292 |
| Nov 12, 2020 | $129.74 | $133.80 | $129.74 | $132.44 | 471 089 |
| Nov 11, 2020 | $126.62 | $130.69 | $123.15 | $129.09 | 740 376 |
| Nov 10, 2020 | $127.20 | $127.64 | $124.58 | $125.05 | 844 092 |
| Nov 09, 2020 | $133.62 | $134.67 | $126.66 | $127.48 | 604 514 |
| Nov 06, 2020 | $136.03 | $137.84 | $126.23 | $130.73 | 956 969 |
| Nov 05, 2020 | $143.56 | $144.63 | $136.33 | $137.86 | 740 853 |
| Nov 04, 2020 | $133.42 | $140.84 | $132.47 | $139.49 | 879 964 |
| Nov 03, 2020 | $125.00 | $130.43 | $125.00 | $129.05 | 360 182 |
| Nov 02, 2020 | $124.36 | $126.23 | $122.00 | $124.91 | 479 820 |
