NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$152.33
+2.02 (+1.34%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.98 | $159.34 | Friday, 3rd May 2024 ALNY stock ended at $152.33. This is 1.34% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.30% from a day low at $151.91 to a day high of $155.41. |
| 90 days | $141.98 | $173.18 | |
| 52 weeks | $141.98 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $196.47 | $197.92 | $190.85 | $195.12 | 587 473 |
| Mar 29, 2023 | $188.61 | $196.23 | $188.14 | $195.91 | 806 829 |
| Mar 28, 2023 | $190.51 | $194.25 | $187.94 | $188.55 | 1 304 918 |
| Mar 27, 2023 | $191.02 | $191.81 | $188.00 | $190.51 | 938 366 |
| Mar 24, 2023 | $190.25 | $190.40 | $185.89 | $189.98 | 351 463 |
| Mar 23, 2023 | $192.54 | $195.16 | $189.11 | $190.49 | 458 536 |
| Mar 22, 2023 | $190.46 | $194.76 | $187.40 | $189.74 | 1 237 136 |
| Mar 21, 2023 | $189.35 | $191.06 | $187.81 | $190.43 | 958 575 |
| Mar 20, 2023 | $185.07 | $188.25 | $182.30 | $187.52 | 560 163 |
| Mar 17, 2023 | $187.30 | $189.14 | $184.07 | $185.45 | 883 353 |
| Mar 16, 2023 | $184.96 | $190.09 | $180.78 | $189.66 | 870 029 |
| Mar 15, 2023 | $186.51 | $187.98 | $183.22 | $185.75 | 622 331 |
| Mar 14, 2023 | $186.98 | $189.69 | $185.39 | $187.10 | 1 120 962 |
| Mar 13, 2023 | $183.90 | $189.99 | $183.08 | $184.86 | 1 353 484 |
| Mar 10, 2023 | $185.42 | $185.96 | $179.19 | $182.66 | 980 618 |
| Mar 09, 2023 | $189.28 | $191.85 | $184.16 | $185.95 | 1 099 290 |
| Mar 08, 2023 | $193.74 | $195.07 | $189.25 | $190.41 | 547 132 |
| Mar 07, 2023 | $201.66 | $201.66 | $194.27 | $194.34 | 593 182 |
| Mar 06, 2023 | $202.00 | $203.89 | $198.80 | $199.70 | 446 006 |
| Mar 03, 2023 | $193.64 | $205.14 | $190.96 | $202.58 | 951 041 |
| Mar 02, 2023 | $194.67 | $195.70 | $192.40 | $194.44 | 545 974 |
| Mar 01, 2023 | $191.45 | $196.85 | $190.95 | $195.40 | 675 596 |
| Feb 28, 2023 | $188.77 | $191.94 | $187.79 | $191.45 | 1 205 823 |
| Feb 27, 2023 | $191.85 | $193.19 | $187.52 | $190.01 | 710 890 |
| Feb 24, 2023 | $191.77 | $199.58 | $188.68 | $189.78 | 1 521 273 |
