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 |
| Jun 02, 2023 | $190.88 | $195.80 | $188.81 | $193.67 | 344 188 |
| Jun 01, 2023 | $185.81 | $189.57 | $184.07 | $188.67 | 370 528 |
| May 31, 2023 | $186.36 | $190.45 | $183.88 | $185.01 | 778 617 |
| May 30, 2023 | $186.71 | $190.46 | $186.20 | $186.46 | 534 673 |
| May 26, 2023 | $188.33 | $188.87 | $185.13 | $188.26 | 421 982 |
| May 25, 2023 | $185.93 | $186.47 | $183.00 | $186.00 | 506 085 |
| May 24, 2023 | $191.12 | $192.07 | $185.63 | $185.92 | 542 977 |
| May 23, 2023 | $193.06 | $194.68 | $190.68 | $191.83 | 388 341 |
| May 22, 2023 | $191.38 | $194.01 | $189.30 | $193.06 | 570 737 |
| May 19, 2023 | $191.48 | $193.49 | $189.58 | $190.74 | 289 506 |
| May 18, 2023 | $191.10 | $191.60 | $186.26 | $189.87 | 422 175 |
| May 17, 2023 | $191.28 | $193.75 | $187.17 | $193.23 | 485 590 |
| May 16, 2023 | $202.70 | $202.70 | $189.21 | $190.97 | 1 269 862 |
| May 15, 2023 | $205.66 | $208.11 | $204.36 | $206.20 | 367 900 |
| May 12, 2023 | $206.11 | $208.13 | $204.46 | $205.36 | 314 329 |
| May 11, 2023 | $211.16 | $211.16 | $204.15 | $206.09 | 292 975 |
| May 10, 2023 | $209.39 | $211.85 | $208.40 | $210.97 | 532 540 |
| May 09, 2023 | $207.81 | $209.57 | $204.43 | $207.83 | 501 668 |
| May 08, 2023 | $211.34 | $211.35 | $205.66 | $209.96 | 542 921 |
| May 05, 2023 | $209.01 | $212.47 | $207.17 | $212.05 | 655 371 |
| May 04, 2023 | $201.72 | $206.36 | $200.04 | $205.39 | 776 356 |
| May 03, 2023 | $200.70 | $203.10 | $198.21 | $199.50 | 690 685 |
| May 02, 2023 | $201.37 | $203.16 | $198.42 | $199.02 | 571 837 |
| May 01, 2023 | $198.87 | $202.84 | $196.73 | $201.87 | 605 815 |
| Apr 28, 2023 | $195.13 | $201.42 | $193.96 | $199.20 | 591 057 |
