NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$154.33
+3.11 (+2.06%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ALNY stock ended at $154.33. This is 2.06% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.79% from a day low at $150.83 to a day high of $155.04. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 23, 2023 | $198.00 | $202.12 | $192.54 | $196.24 | 1 403 102 |
| Feb 22, 2023 | $199.02 | $205.23 | $197.61 | $201.10 | 909 206 |
| Feb 21, 2023 | $216.83 | $218.14 | $199.02 | $199.86 | 1 622 551 |
| Feb 17, 2023 | $220.39 | $225.22 | $218.21 | $222.79 | 503 130 |
| Feb 16, 2023 | $220.73 | $222.44 | $218.74 | $219.85 | 481 306 |
| Feb 15, 2023 | $223.01 | $224.00 | $219.61 | $222.10 | 365 007 |
| Feb 14, 2023 | $221.33 | $227.91 | $221.11 | $224.91 | 493 840 |
| Feb 13, 2023 | $215.56 | $224.34 | $213.97 | $222.34 | 489 917 |
| Feb 10, 2023 | $216.06 | $217.51 | $212.71 | $215.26 | 582 458 |
| Feb 09, 2023 | $219.31 | $222.08 | $214.87 | $215.58 | 321 876 |
| Feb 08, 2023 | $220.82 | $222.64 | $216.43 | $217.75 | 433 195 |
| Feb 07, 2023 | $223.73 | $224.35 | $214.86 | $220.95 | 850 673 |
| Feb 06, 2023 | $230.74 | $234.70 | $224.02 | $224.14 | 697 445 |
| Feb 03, 2023 | $228.38 | $234.02 | $227.63 | $233.37 | 1 203 385 |
| Feb 02, 2023 | $225.60 | $230.97 | $224.00 | $229.75 | 908 156 |
| Feb 01, 2023 | $228.15 | $228.15 | $220.07 | $224.91 | 680 861 |
| Jan 31, 2023 | $228.87 | $229.99 | $224.67 | $226.40 | 1 112 090 |
| Jan 30, 2023 | $229.81 | $231.48 | $224.25 | $225.40 | 611 506 |
| Jan 27, 2023 | $231.59 | $232.20 | $225.52 | $231.37 | 726 617 |
| Jan 26, 2023 | $232.23 | $234.02 | $228.77 | $231.59 | 546 550 |
| Jan 25, 2023 | $226.70 | $229.55 | $225.02 | $229.02 | 637 408 |
| Jan 24, 2023 | $229.42 | $232.36 | $227.79 | $228.11 | 558 135 |
| Jan 23, 2023 | $228.85 | $234.78 | $227.11 | $230.59 | 570 703 |
