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 |
| Apr 25, 2024 | $143.00 | $145.77 | $141.98 | $143.71 | 476 835 |
| Apr 24, 2024 | $146.60 | $147.49 | $143.52 | $143.80 | 367 635 |
| Apr 23, 2024 | $147.35 | $150.27 | $145.61 | $146.07 | 532 485 |
| Apr 22, 2024 | $145.21 | $147.86 | $143.69 | $145.79 | 393 642 |
| Apr 19, 2024 | $144.72 | $146.92 | $143.51 | $144.41 | 639 358 |
| Apr 18, 2024 | $145.00 | $146.45 | $144.50 | $145.16 | 390 153 |
| Apr 17, 2024 | $146.70 | $147.49 | $145.19 | $145.32 | 474 926 |
| Apr 16, 2024 | $146.37 | $148.44 | $146.01 | $146.72 | 347 421 |
| Apr 15, 2024 | $148.62 | $150.37 | $146.73 | $147.70 | 441 540 |
| Apr 12, 2024 | $151.80 | $151.80 | $148.28 | $148.50 | 409 245 |
| Apr 11, 2024 | $154.02 | $154.02 | $149.93 | $152.09 | 463 215 |
| Apr 10, 2024 | $154.89 | $154.89 | $151.91 | $152.41 | 530 228 |
| Apr 09, 2024 | $157.26 | $159.34 | $154.89 | $155.90 | 582 390 |
| Apr 08, 2024 | $154.63 | $157.96 | $153.25 | $156.04 | 726 692 |
| Apr 05, 2024 | $150.15 | $154.00 | $149.41 | $153.56 | 349 035 |
| Apr 04, 2024 | $151.00 | $154.34 | $150.81 | $151.48 | 526 033 |
| Apr 03, 2024 | $150.19 | $151.27 | $149.25 | $150.83 | 305 634 |
| Apr 02, 2024 | $151.89 | $152.27 | $150.67 | $151.04 | 442 271 |
| Apr 01, 2024 | $148.57 | $154.20 | $147.58 | $153.33 | 501 749 |
| Mar 28, 2024 | $154.48 | $154.50 | $149.32 | $149.45 | 554 941 |
| Mar 27, 2024 | $152.83 | $155.28 | $150.40 | $154.39 | 441 586 |
| Mar 26, 2024 | $152.51 | $153.43 | $150.81 | $151.97 | 519 649 |
| Mar 25, 2024 | $147.15 | $152.63 | $147.13 | $152.07 | 753 039 |
| Mar 22, 2024 | $146.65 | $147.10 | $143.66 | $146.51 | 813 207 |
| Mar 21, 2024 | $149.70 | $150.68 | $145.41 | $146.62 | 593 836 |
