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 |
| Aug 15, 2023 | $180.00 | $181.67 | $178.64 | $180.13 | 359 810 |
| Aug 14, 2023 | $184.41 | $184.41 | $180.76 | $181.35 | 648 307 |
| Aug 11, 2023 | $184.11 | $187.45 | $184.11 | $185.79 | 350 871 |
| Aug 10, 2023 | $188.02 | $189.54 | $184.99 | $185.03 | 318 773 |
| Aug 09, 2023 | $186.19 | $186.67 | $184.15 | $186.36 | 367 471 |
| Aug 08, 2023 | $184.54 | $186.90 | $182.72 | $184.84 | 487 244 |
| Aug 07, 2023 | $185.61 | $186.03 | $182.77 | $184.29 | 427 528 |
| Aug 04, 2023 | $189.31 | $189.31 | $184.08 | $185.58 | 560 539 |
| Aug 03, 2023 | $182.13 | $192.29 | $180.02 | $190.10 | 623 552 |
| Aug 02, 2023 | $186.80 | $187.50 | $184.16 | $187.01 | 618 142 |
| Aug 01, 2023 | $193.40 | $194.50 | $187.47 | $189.05 | 488 446 |
| Jul 31, 2023 | $199.10 | $200.17 | $194.54 | $195.40 | 394 701 |
| Jul 28, 2023 | $196.59 | $200.00 | $195.00 | $199.29 | 330 719 |
| Jul 27, 2023 | $196.18 | $196.54 | $192.62 | $194.87 | 631 578 |
| Jul 26, 2023 | $193.42 | $195.24 | $190.05 | $194.94 | 447 915 |
| Jul 25, 2023 | $192.06 | $195.13 | $190.76 | $193.46 | 685 827 |
| Jul 24, 2023 | $201.19 | $202.46 | $190.88 | $192.32 | 757 185 |
| Jul 21, 2023 | $201.89 | $202.36 | $199.36 | $200.07 | 296 919 |
| Jul 20, 2023 | $204.33 | $206.57 | $200.00 | $201.44 | 440 405 |
| Jul 19, 2023 | $209.97 | $210.56 | $205.30 | $205.32 | 412 762 |
| Jul 18, 2023 | $202.77 | $210.76 | $200.13 | $208.42 | 599 693 |
| Jul 17, 2023 | $208.00 | $218.88 | $201.86 | $202.83 | 1 234 048 |
| Jul 14, 2023 | $203.54 | $203.88 | $196.90 | $197.10 | 497 845 |
| Jul 13, 2023 | $203.29 | $205.37 | $201.19 | $203.88 | 456 715 |
| Jul 12, 2023 | $204.09 | $207.40 | $201.77 | $201.90 | 489 811 |
