Alnylam Pharmaceuticals Stock Price (Quote) NASDAQ:ALNY
$127.77 ( 1.73% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $117.58 | $157.67 | Friday, 27th May 2022 ALNY stock ended at $127.77. This is 1.73% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 5.41% from a day low at $121.36 to a day high of $127.92. |
90 days | $117.58 | $180.14 | |
52 weeks | $117.58 | $212.00 |
Historical Alnylam Pharmaceuticals prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $125.37 | $127.92 | $121.36 | $127.77 | 557 786 |
2022-05-26 | $127.19 | $129.06 | $125.02 | $125.60 | 330 291 |
2022-05-25 | $126.67 | $127.83 | $124.83 | $126.75 | 916 561 |
2022-05-24 | $128.59 | $128.59 | $124.80 | $127.05 | 536 433 |
2022-05-23 | $132.07 | $133.29 | $128.31 | $129.58 | 910 311 |
2022-05-20 | $129.82 | $133.13 | $129.22 | $132.27 | 1 168 848 |
2022-05-19 | $128.47 | $131.35 | $127.34 | $129.36 | 744 136 |
2022-05-18 | $126.44 | $130.90 | $125.52 | $128.31 | 660 860 |
2022-05-17 | $127.41 | $130.10 | $125.66 | $129.31 | 724 151 |
2022-05-16 | $125.74 | $127.91 | $123.27 | $124.87 | 939 591 |
2022-05-13 | $124.01 | $128.77 | $124.00 | $126.47 | 740 287 |
2022-05-12 | $119.30 | $123.14 | $117.58 | $121.33 | 1 054 714 |
2022-05-11 | $126.47 | $129.16 | $119.58 | $120.42 | 951 489 |
2022-05-10 | $126.21 | $131.06 | $124.34 | $128.18 | 1 022 182 |
2022-05-09 | $132.11 | $132.21 | $120.16 | $122.52 | 1 427 313 |
2022-05-06 | $135.16 | $136.50 | $132.13 | $134.75 | 602 064 |
2022-05-05 | $142.74 | $142.74 | $134.51 | $136.74 | 798 839 |
2022-05-04 | $143.72 | $144.98 | $138.73 | $143.43 | 948 745 |
2022-05-03 | $140.17 | $143.28 | $139.45 | $142.89 | 694 623 |
2022-05-02 | $131.59 | $139.15 | $131.59 | $139.05 | 850 561 |
2022-04-29 | $142.04 | $143.75 | $132.45 | $133.43 | 1 444 993 |
2022-04-28 | $150.36 | $151.31 | $138.52 | $143.16 | 1 913 613 |
2022-04-27 | $155.74 | $157.67 | $153.89 | $154.92 | 1 056 713 |
2022-04-26 | $160.15 | $161.11 | $154.58 | $155.00 | 986 582 |
2022-04-25 | $161.11 | $164.33 | $157.35 | $162.07 | 904 768 |
2022-04-22 | $168.34 | $169.00 | $166.43 | $167.04 | 250 271 |
2022-04-21 | $168.73 | $171.84 | $168.30 | $168.75 | 878 100 |
2022-04-20 | $164.28 | $168.32 | $160.48 | $167.95 | 528 200 |
2022-04-19 | $157.48 | $161.64 | $156.99 | $161.20 | 638 300 |
2022-04-18 | $166.16 | $166.74 | $155.85 | $156.68 | 654 800 |
2022-04-14 | $168.43 | $170.04 | $167.30 | $167.30 | 339 761 |
2022-04-13 | $160.79 | $168.59 | $158.81 | $168.59 | 485 026 |
2022-04-12 | $158.46 | $165.15 | $157.79 | $159.54 | 590 526 |
2022-04-11 | $163.80 | $165.27 | $157.18 | $157.30 | 475 420 |
2022-04-08 | $163.00 | $168.48 | $162.99 | $163.42 | 686 300 |
2022-04-07 | $157.95 | $168.04 | $157.66 | $162.25 | 1 047 500 |
2022-04-06 | $158.02 | $160.40 | $157.20 | $158.47 | 736 200 |
2022-04-05 | $161.25 | $165.98 | $159.47 | $159.91 | 661 400 |
2022-04-04 | $167.26 | $167.69 | $160.46 | $161.77 | 1 507 600 |
2022-04-01 | $166.41 | $180.14 | $164.01 | $169.28 | 1 711 827 |
2022-03-31 | $166.56 | $168.57 | $163.05 | $163.27 | 521 715 |
2022-03-30 | $167.41 | $169.87 | $165.02 | $165.25 | 394 466 |
2022-03-29 | $163.63 | $166.74 | $163.57 | $166.74 | 698 100 |
2022-03-28 | $163.46 | $164.13 | $158.85 | $161.65 | 664 700 |
2022-03-25 | $165.00 | $165.00 | $161.36 | $163.81 | 539 700 |
2022-03-24 | $164.26 | $164.26 | $160.59 | $163.70 | 865 300 |
2022-03-23 | $162.87 | $164.50 | $161.91 | $162.35 | 612 600 |
2022-03-22 | $163.57 | $164.14 | $161.22 | $163.83 | 693 223 |
2022-03-21 | $164.17 | $166.00 | $161.75 | $162.43 | 539 150 |
2022-03-18 | $164.73 | $166.43 | $163.45 | $165.25 | 1 032 444 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.