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 |
2020-10-05 | $136.29 | $142.27 | $136.29 | $142.00 | 470 009 |
2020-10-02 | $141.84 | $143.72 | $135.24 | $135.68 | 613 688 |
2020-10-01 | $146.70 | $148.76 | $143.30 | $143.74 | 558 766 |
2020-09-30 | $144.17 | $147.00 | $142.37 | $145.60 | 535 792 |
2020-09-29 | $140.00 | $145.25 | $138.66 | $145.01 | 501 686 |
2020-09-28 | $139.16 | $140.00 | $137.17 | $139.81 | 327 870 |
2020-09-25 | $134.13 | $138.80 | $132.37 | $138.31 | 607 020 |
2020-09-24 | $132.87 | $134.20 | $130.80 | $133.34 | 377 725 |
2020-09-23 | $133.91 | $136.07 | $132.21 | $134.50 | 457 922 |
2020-09-22 | $130.73 | $134.18 | $129.11 | $133.64 | 459 941 |
2020-09-21 | $131.82 | $137.15 | $129.60 | $130.92 | 527 618 |
2020-09-18 | $131.67 | $133.30 | $128.18 | $132.26 | 1 464 592 |
2020-09-17 | $130.41 | $132.96 | $129.52 | $131.02 | 408 471 |
2020-09-16 | $130.41 | $132.85 | $129.70 | $131.28 | 450 576 |
2020-09-15 | $131.88 | $132.64 | $130.09 | $130.51 | 448 456 |
2020-09-14 | $125.00 | $131.18 | $124.06 | $131.00 | 693 392 |
2020-09-11 | $122.62 | $123.50 | $120.24 | $122.44 | 448 733 |
2020-09-10 | $122.29 | $124.96 | $121.19 | $121.19 | 385 663 |
2020-09-09 | $124.10 | $124.90 | $121.81 | $123.06 | 535 610 |
2020-09-08 | $122.03 | $125.17 | $120.81 | $122.99 | 753 445 |
2020-09-04 | $126.18 | $126.18 | $119.67 | $122.83 | 455 565 |
2020-09-03 | $129.75 | $131.63 | $124.67 | $125.19 | 310 856 |
2020-09-02 | $131.46 | $131.46 | $128.42 | $130.66 | 428 574 |
2020-09-01 | $133.31 | $133.31 | $129.04 | $130.41 | 475 400 |
2020-08-31 | $131.92 | $134.87 | $131.92 | $132.64 | 802 665 |