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 |
| Jan 19, 2022 | $141.27 | $144.18 | $137.69 | $138.62 | 475 000 |
| Jan 18, 2022 | $145.65 | $147.01 | $138.61 | $139.19 | 647 500 |
| Jan 14, 2022 | $147.78 | $152.42 | $142.69 | $148.50 | 457 100 |
| Jan 13, 2022 | $147.47 | $150.82 | $144.97 | $148.00 | 606 300 |
| Jan 12, 2022 | $146.89 | $149.47 | $144.01 | $147.54 | 750 400 |
| Jan 11, 2022 | $151.11 | $152.12 | $146.33 | $148.03 | 674 100 |
| Jan 10, 2022 | $146.16 | $150.17 | $142.51 | $150.16 | 841 200 |
| Jan 07, 2022 | $151.00 | $153.30 | $147.41 | $148.13 | 594 200 |
| Jan 06, 2022 | $156.19 | $156.19 | $146.31 | $151.00 | 1 122 400 |
| Jan 05, 2022 | $161.57 | $163.28 | $154.59 | $155.09 | 886 800 |
| Jan 04, 2022 | $172.05 | $174.66 | $161.58 | $165.23 | 826 080 |
| Jan 03, 2022 | $171.06 | $174.00 | $165.58 | $173.91 | 988 173 |
| Dec 31, 2021 | $171.62 | $175.32 | $169.58 | $169.58 | 381 809 |
| Dec 30, 2021 | $169.74 | $174.50 | $168.97 | $171.03 | 675 010 |
| Dec 29, 2021 | $169.90 | $170.36 | $165.27 | $170.08 | 557 739 |
| Dec 28, 2021 | $161.43 | $171.99 | $161.11 | $168.70 | 1 207 081 |
| Dec 27, 2021 | $190.00 | $190.00 | $159.11 | $161.11 | 4 522 990 |
| Dec 23, 2021 | $189.18 | $196.30 | $185.94 | $194.35 | 390 372 |
| Dec 22, 2021 | $189.13 | $193.75 | $184.02 | $187.38 | 1 240 197 |
| Dec 21, 2021 | $199.00 | $199.88 | $196.29 | $199.59 | 1 174 858 |
| Dec 20, 2021 | $195.19 | $199.50 | $190.52 | $198.29 | 1 526 165 |
| Dec 17, 2021 | $183.90 | $195.80 | $180.00 | $194.57 | 959 204 |
| Dec 16, 2021 | $186.57 | $190.54 | $180.88 | $184.88 | 560 511 |
| Dec 15, 2021 | $185.73 | $194.10 | $184.75 | $191.06 | 760 079 |
| Dec 14, 2021 | $186.27 | $190.06 | $183.11 | $185.73 | 658 494 |
