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 |
| 2024-01-02 | $189.88 | $196.00 | $189.71 | $194.93 | 348 607 |
| 2023-12-29 | $195.43 | $197.02 | $191.14 | $191.41 | 269 716 |
| 2023-12-28 | $196.87 | $198.00 | $195.18 | $195.71 | 446 123 |
| 2023-12-27 | $191.43 | $196.75 | $191.00 | $196.57 | 444 770 |
| 2023-12-26 | $192.67 | $194.89 | $190.23 | $191.20 | 305 731 |
| 2023-12-22 | $183.05 | $191.73 | $181.67 | $191.02 | 572 609 |
| 2023-12-21 | $180.83 | $182.87 | $180.33 | $181.14 | 270 946 |
| 2023-12-20 | $187.01 | $187.01 | $178.86 | $179.05 | 646 820 |
| 2023-12-19 | $187.51 | $190.95 | $187.06 | $187.50 | 534 322 |
| 2023-12-18 | $185.63 | $189.03 | $185.50 | $186.23 | 393 138 |
| 2023-12-15 | $187.03 | $189.92 | $183.06 | $185.24 | 1 141 121 |
| 2023-12-14 | $183.68 | $190.98 | $183.08 | $186.48 | 1 405 257 |
| 2023-12-13 | $173.63 | $180.94 | $173.05 | $180.52 | 782 327 |
| 2023-12-12 | $172.29 | $175.20 | $169.83 | $173.88 | 433 048 |
| 2023-12-11 | $170.04 | $173.00 | $168.85 | $170.92 | 539 473 |
| 2023-12-08 | $175.03 | $175.03 | $170.00 | $170.04 | 452 039 |
| 2023-12-07 | $176.22 | $177.77 | $174.39 | $177.26 | 587 715 |
| 2023-12-06 | $171.00 | $176.26 | $169.60 | $175.02 | 658 734 |
| 2023-12-05 | $171.98 | $172.00 | $169.44 | $170.37 | 246 473 |
| 2023-12-04 | $170.81 | $173.49 | $169.77 | $172.87 | 387 361 |
| 2023-12-01 | $167.93 | $171.42 | $166.02 | $171.41 | 366 015 |
| 2023-11-30 | $165.53 | $169.65 | $165.53 | $168.25 | 719 566 |
| 2023-11-29 | $161.79 | $164.19 | $160.18 | $164.01 | 583 567 |
| 2023-11-28 | $158.09 | $161.78 | $156.52 | $161.36 | 376 066 |
| 2023-11-27 | $162.39 | $162.50 | $159.02 | $159.20 | 628 352 |
