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 |
| 2023-11-24 | $162.76 | $166.23 | $162.27 | $162.92 | 142 980 |
| 2023-11-22 | $165.20 | $167.50 | $161.51 | $162.88 | 299 369 |
| 2023-11-21 | $164.92 | $166.54 | $161.33 | $163.68 | 484 925 |
| 2023-11-20 | $163.82 | $170.83 | $163.38 | $165.26 | 511 816 |
| 2023-11-17 | $168.54 | $169.59 | $163.37 | $163.73 | 654 477 |
| 2023-11-16 | $171.10 | $171.99 | $167.50 | $168.97 | 433 740 |
| 2023-11-15 | $169.22 | $174.00 | $169.22 | $171.05 | 455 332 |
| 2023-11-14 | $169.97 | $172.42 | $168.52 | $169.99 | 721 904 |
| 2023-11-13 | $161.95 | $165.06 | $159.51 | $165.01 | 334 190 |
| 2023-11-10 | $165.33 | $166.55 | $157.84 | $161.89 | 658 706 |
| 2023-11-09 | $169.14 | $169.61 | $163.03 | $164.52 | 605 477 |
| 2023-11-08 | $170.67 | $170.67 | $166.13 | $169.40 | 496 292 |
| 2023-11-07 | $168.92 | $172.98 | $167.57 | $170.20 | 636 035 |
| 2023-11-06 | $168.99 | $169.22 | $164.35 | $167.15 | 492 151 |
| 2023-11-03 | $164.68 | $169.12 | $164.21 | $167.35 | 653 400 |
| 2023-11-02 | $162.34 | $163.27 | $148.73 | $161.53 | 753 809 |
| 2023-11-01 | $151.94 | $157.21 | $149.29 | $157.00 | 785 623 |
| 2023-10-31 | $150.00 | $152.26 | $148.27 | $151.80 | 574 548 |
| 2023-10-30 | $151.47 | $155.94 | $150.84 | $151.41 | 605 862 |
| 2023-10-27 | $154.18 | $154.95 | $151.17 | $151.76 | 623 796 |
| 2023-10-26 | $159.49 | $159.51 | $155.26 | $155.66 | 637 112 |
| 2023-10-25 | $161.86 | $162.80 | $159.00 | $159.49 | 467 881 |
| 2023-10-24 | $162.49 | $166.00 | $161.17 | $163.96 | 371 253 |
| 2023-10-23 | $161.57 | $163.54 | $160.46 | $162.00 | 339 924 |
| 2023-10-20 | $161.33 | $163.52 | $159.50 | $161.79 | 731 932 |
