$188.26 (1.22%)

Volume: 421.982k

Closed: May 26, 2023

Hollow Logo Score: 1.859
Alnylam Pharmaceuticals Stock
$188.26 (1.22%)

Volume: 421.982k

Closed: May 26, 2023

Score Hollow Logo 1.859
NASDAQ:ALNY

Alnylam Pharmaceuticals Stock Price (Quote)

$188.26 ( 1.22% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $183.00 $212.47 Friday, 26th May 2023 ALNY stock ended at $188.26. This is 1.22% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.02% from a day low at $185.13 to a day high of $188.87.
90 days $179.19 $212.47
52 weeks $120.43 $242.97

Historical Alnylam Pharmaceuticals prices

Date Open High Low Close Volume
2023-05-26 $188.33 $188.87 $185.13 $188.26 421 982
2023-05-25 $185.93 $186.47 $183.00 $186.00 506 085
2023-05-24 $191.12 $192.07 $185.63 $185.92 542 977
2023-05-23 $193.06 $194.68 $190.68 $191.83 388 341
2023-05-22 $191.38 $194.01 $189.30 $193.06 570 737
2023-05-19 $191.48 $193.49 $189.58 $190.74 289 506
2023-05-18 $191.10 $191.60 $186.26 $189.87 422 175
2023-05-17 $191.28 $193.75 $187.17 $193.23 485 590
2023-05-16 $202.70 $202.70 $189.21 $190.97 1 269 862
2023-05-15 $205.66 $208.11 $204.36 $206.20 367 900
2023-05-12 $206.11 $208.13 $204.46 $205.36 314 329
2023-05-11 $211.16 $211.16 $204.15 $206.09 292 975
2023-05-10 $209.39 $211.85 $208.40 $210.97 532 540
2023-05-09 $207.81 $209.57 $204.43 $207.83 501 668
2023-05-08 $211.34 $211.35 $205.66 $209.96 542 921
2023-05-05 $209.01 $212.47 $207.17 $212.05 655 371
2023-05-04 $201.72 $206.36 $200.04 $205.39 776 356
2023-05-03 $200.70 $203.10 $198.21 $199.50 690 685
2023-05-02 $201.37 $203.16 $198.42 $199.02 571 837
2023-05-01 $198.87 $202.84 $196.73 $201.87 605 815
2023-04-28 $195.13 $201.42 $193.96 $199.20 591 057
2023-04-27 $197.08 $197.27 $192.38 $196.04 938 765
2023-04-26 $200.61 $201.28 $195.94 $197.52 435 562
2023-04-25 $204.89 $205.46 $199.55 $202.15 436 026
2023-04-24 $209.12 $209.51 $203.81 $204.79 443 266
2023-04-21 $204.73 $209.79 $203.77 $209.28 746 865
2023-04-20 $199.82 $203.53 $199.61 $202.86 840 171
2023-04-19 $201.22 $204.86 $201.22 $202.30 1 318 606
2023-04-18 $207.29 $208.00 $200.19 $201.67 972 936
2023-04-17 $205.29 $206.56 $202.91 $205.91 474 383
2023-04-14 $206.44 $208.77 $202.30 $203.92 686 761
2023-04-13 $204.18 $209.29 $204.11 $207.33 1 432 491
2023-04-12 $205.00 $206.70 $202.23 $202.89 705 129
2023-04-11 $205.44 $207.96 $202.23 $202.81 687 113
2023-04-10 $209.74 $209.74 $201.47 $205.44 663 517
2023-04-06 $200.40 $211.27 $199.52 $210.99 1 194 726
2023-04-05 $202.34 $204.80 $200.35 $200.82 615 585
2023-04-04 $201.09 $202.81 $198.89 $202.70 435 011
2023-04-03 $198.60 $203.12 $197.78 $200.70 837 858
2023-03-31 $195.50 $200.87 $195.50 $200.32 1 155 980
2023-03-30 $196.47 $197.92 $190.85 $195.12 587 473
2023-03-29 $188.61 $196.23 $188.14 $195.91 806 829
2023-03-28 $190.51 $194.25 $187.94 $188.55 1 304 918
2023-03-27 $191.02 $191.81 $188.00 $190.51 938 366
2023-03-24 $190.25 $190.40 $185.89 $189.98 351 463
2023-03-23 $192.54 $195.16 $189.11 $190.49 458 536
2023-03-22 $190.46 $194.76 $187.40 $189.74 1 237 136
2023-03-21 $189.35 $191.06 $187.81 $190.43 958 575
2023-03-20 $185.07 $188.25 $182.30 $187.52 560 163
2023-03-17 $187.30 $189.14 $184.07 $185.45 883 353
Click to get the best stock tips daily for free!

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