NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$145.32
-1.40 (-0.95%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.66 | $159.34 | Wednesday, 17th Apr 2024 ALNY stock ended at $145.32. This is 0.95% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $145.19 to a day high of $147.49. |
| 90 days | $143.52 | $191.72 | |
| 52 weeks | $143.52 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-12 | $204.24 | $212.08 | $202.87 | $211.65 | 765 145 |
| 2023-09-11 | $201.57 | $204.65 | $196.67 | $203.72 | 547 836 |
| 2023-09-08 | $201.25 | $205.50 | $200.52 | $201.43 | 621 779 |
| 2023-09-07 | $201.14 | $203.79 | $200.18 | $201.10 | 487 703 |
| 2023-09-06 | $201.50 | $201.76 | $197.03 | $201.45 | 362 304 |
| 2023-09-05 | $200.83 | $204.45 | $199.30 | $200.34 | 436 264 |
| 2023-09-01 | $199.14 | $204.48 | $199.14 | $201.17 | 480 901 |
| 2023-08-31 | $197.50 | $200.76 | $197.16 | $197.82 | 428 841 |
| 2023-08-30 | $194.46 | $198.34 | $194.46 | $197.16 | 310 940 |
| 2023-08-29 | $191.67 | $195.70 | $190.97 | $194.46 | 368 247 |
| 2023-08-28 | $189.99 | $192.72 | $189.76 | $191.66 | 261 559 |
| 2023-08-25 | $186.55 | $190.49 | $186.39 | $189.26 | 191 322 |
| 2023-08-24 | $189.72 | $190.32 | $183.73 | $186.77 | 349 547 |
| 2023-08-23 | $190.40 | $192.39 | $189.10 | $190.38 | 262 162 |
| 2023-08-22 | $189.13 | $190.30 | $187.62 | $189.38 | 411 929 |
| 2023-08-21 | $186.70 | $189.44 | $183.41 | $188.73 | 329 358 |
| 2023-08-18 | $182.19 | $186.20 | $181.87 | $186.03 | 358 074 |
| 2023-08-17 | $183.13 | $185.40 | $182.41 | $183.89 | 389 298 |
| 2023-08-16 | $179.35 | $182.96 | $179.00 | $182.43 | 355 903 |
| 2023-08-15 | $180.00 | $181.67 | $178.64 | $180.13 | 359 810 |
| 2023-08-14 | $184.41 | $184.41 | $180.76 | $181.35 | 648 307 |
| 2023-08-11 | $184.11 | $187.45 | $184.11 | $185.79 | 350 871 |
| 2023-08-10 | $188.02 | $189.54 | $184.99 | $185.03 | 318 773 |
| 2023-08-09 | $186.19 | $186.67 | $184.15 | $186.36 | 367 471 |
| 2023-08-08 | $184.54 | $186.90 | $182.72 | $184.84 | 487 244 |
