NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$145.32
-1.40 (-0.95%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.66 | $159.34 | Wednesday, 17th Apr 2024 ALNY stock ended at $145.32. This is 0.95% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $145.19 to a day high of $147.49. |
| 90 days | $143.52 | $191.72 | |
| 52 weeks | $143.52 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $150.02 | $150.02 | $146.61 | $146.65 | 683 362 |
| 2024-03-11 | $150.24 | $152.50 | $148.88 | $149.10 | 590 700 |
| 2024-03-08 | $150.96 | $152.88 | $149.14 | $149.82 | 636 951 |
| 2024-03-07 | $150.42 | $150.56 | $149.24 | $149.86 | 548 992 |
| 2024-03-06 | $150.15 | $150.24 | $147.63 | $149.66 | 502 771 |
| 2024-03-05 | $148.94 | $151.21 | $147.52 | $149.68 | 611 778 |
| 2024-03-04 | $153.16 | $154.85 | $149.89 | $150.04 | 908 502 |
| 2024-03-01 | $150.90 | $155.91 | $150.00 | $152.61 | 513 617 |
| 2024-02-29 | $156.59 | $157.52 | $149.00 | $151.09 | 1 457 393 |
| 2024-02-28 | $156.56 | $158.90 | $153.94 | $155.23 | 827 662 |
| 2024-02-27 | $160.00 | $161.31 | $157.91 | $159.00 | 612 777 |
| 2024-02-26 | $156.49 | $159.04 | $153.94 | $158.66 | 548 949 |
| 2024-02-23 | $163.00 | $163.01 | $155.82 | $157.65 | 1 197 664 |
| 2024-02-22 | $154.47 | $164.02 | $154.22 | $162.81 | 1 157 745 |
| 2024-02-21 | $150.31 | $155.38 | $148.84 | $154.74 | 3 546 302 |
| 2024-02-20 | $146.98 | $150.06 | $146.11 | $149.69 | 1 254 116 |
| 2024-02-16 | $148.00 | $150.93 | $146.82 | $147.00 | 1 883 389 |
| 2024-02-15 | $150.00 | $153.27 | $143.52 | $147.43 | 5 395 390 |
| 2024-02-14 | $162.57 | $164.63 | $161.51 | $164.15 | 842 370 |
| 2024-02-13 | $164.89 | $166.50 | $160.84 | $162.00 | 792 456 |
| 2024-02-12 | $170.01 | $171.55 | $166.87 | $169.34 | 782 410 |
| 2024-02-09 | $169.49 | $171.86 | $168.54 | $170.03 | 480 589 |
| 2024-02-08 | $168.57 | $170.25 | $165.59 | $169.50 | 882 012 |
| 2024-02-07 | $172.55 | $172.55 | $167.43 | $168.60 | 582 107 |
| 2024-02-06 | $170.65 | $173.18 | $169.81 | $172.18 | 1 430 391 |
