$233.37 (1.58%)

Volume: 1.203M

Closed: Feb 03, 2023

Hollow Logo Score: 1.393
Alnylam Pharmaceuticals Stock
$233.37 (1.58%)

Volume: 1.203M

Closed: Feb 03, 2023

Score Hollow Logo 1.393
NASDAQ:ALNY

Alnylam Pharmaceuticals Stock Price (Quote)

$233.37 ( 1.58% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $212.64 $242.39 Friday, 3rd Feb 2023 ALNY stock ended at $233.37. This is 1.58% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.81% from a day low at $227.63 to a day high of $234.02.
90 days $197.22 $242.97
52 weeks $117.58 $242.97

Historical Alnylam Pharmaceuticals prices

Date Open High Low Close Volume
2023-02-03 $228.38 $234.02 $227.63 $233.37 1 203 385
2023-02-02 $225.60 $230.97 $224.00 $229.75 908 156
2023-02-01 $228.15 $228.15 $220.07 $224.91 680 861
2023-01-31 $228.87 $229.99 $224.67 $226.40 1 112 090
2023-01-30 $229.81 $231.48 $224.25 $225.40 611 506
2023-01-27 $231.59 $232.20 $225.52 $231.37 726 617
2023-01-26 $232.23 $234.02 $228.77 $231.59 546 550
2023-01-25 $226.70 $229.55 $225.02 $229.02 637 408
2023-01-24 $229.42 $232.36 $227.79 $228.11 558 135
2023-01-23 $228.85 $234.78 $227.11 $230.59 570 703
2023-01-20 $231.29 $232.49 $228.63 $229.65 481 721
2023-01-19 $232.00 $233.79 $228.27 $228.56 550 700
2023-01-18 $235.74 $239.05 $230.10 $231.81 661 722
2023-01-17 $230.54 $241.79 $230.03 $233.73 1 040 907
2023-01-13 $228.34 $242.39 $228.34 $235.53 983 900
2023-01-12 $224.88 $230.56 $222.41 $229.84 471 700
2023-01-11 $218.63 $225.39 $217.62 $225.22 836 909
2023-01-10 $218.46 $223.89 $217.27 $219.50 466 221
2023-01-09 $225.00 $225.64 $212.64 $219.72 1 010 000
2023-01-06 $227.16 $227.99 $217.66 $225.00 800 100
2023-01-05 $232.14 $232.22 $224.16 $225.68 811 755
2023-01-04 $234.67 $235.80 $231.27 $232.86 682 358
2023-01-03 $238.00 $238.64 $230.35 $233.59 629 542
2022-12-30 $237.07 $239.05 $233.49 $237.65 511 013
2022-12-29 $232.00 $238.48 $230.28 $238.05 453 287
2022-12-28 $232.30 $235.60 $230.03 $231.62 391 176
2022-12-27 $238.03 $238.59 $231.69 $232.31 567 502
2022-12-23 $237.45 $239.28 $233.81 $237.90 416 955
2022-12-22 $239.61 $241.07 $237.36 $239.49 427 073
2022-12-21 $237.42 $242.97 $236.33 $241.31 590 176
2022-12-20 $234.00 $239.52 $233.54 $237.55 1 181 016
2022-12-19 $236.92 $236.92 $231.12 $234.07 377 507
2022-12-16 $229.00 $238.79 $228.69 $236.92 1 308 346
2022-12-15 $233.00 $233.00 $226.33 $229.37 823 193
2022-12-14 $234.89 $237.95 $232.05 $233.91 674 977
2022-12-13 $239.31 $241.68 $234.30 $236.98 618 789
2022-12-12 $230.87 $236.75 $228.80 $235.86 1 178 913
2022-12-09 $235.00 $242.32 $230.71 $231.33 1 065 414
2022-12-08 $232.33 $239.68 $230.97 $238.01 1 139 156
2022-12-07 $219.39 $231.51 $219.39 $231.33 926 240
2022-12-06 $224.84 $226.27 $215.28 $219.64 425 412
2022-12-05 $231.48 $233.80 $224.73 $226.20 757 841
2022-12-02 $217.52 $235.48 $216.77 $234.40 922 229
2022-12-01 $220.35 $223.40 $218.59 $220.25 603 783
2022-11-30 $207.21 $221.15 $205.19 $220.59 2 478 264
2022-11-29 $209.50 $212.70 $203.53 $204.79 516 440
2022-11-28 $213.08 $217.34 $208.09 $209.20 807 989
2022-11-25 $207.89 $214.26 $206.36 $212.72 356 464
2022-11-23 $209.99 $214.67 $207.46 $208.49 377 444
2022-11-22 $206.31 $212.69 $205.00 $209.41 523 850

Hot Stocks To Watch:

About Alnylam Pharmaceuticals

Alnylam Pharmaceuticals Alnylam Pharmaceuticals, Inc., a biopharmaceutical company, focuses on discovering, developing, and commercializing novel therapeutics based on ribonucleic acid interference. The company's pipeline of investigational RNAi therapeutics focuses on genetic medicines, cardio-metabolic diseases, hepatic infectious diseases, and central nervous system (CNS)/ocular diseases. Its marketed products include ONPATTRO (patisiran), a lipid complex injection f... ALNY Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT