NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$145.79
+1.38 (+0.96%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.51 | $159.34 | Monday, 22nd Apr 2024 ALNY stock ended at $145.79. This is 0.96% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $143.69 to a day high of $147.86. |
| 90 days | $143.51 | $191.72 | |
| 52 weeks | $143.51 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2021 | $187.97 | $188.16 | $181.96 | $183.46 | 572 593 |
| Sep 17, 2021 | $190.43 | $191.85 | $185.41 | $190.34 | 1 187 034 |
| Sep 16, 2021 | $189.10 | $191.86 | $185.97 | $190.20 | 320 574 |
| Sep 15, 2021 | $187.47 | $190.00 | $186.24 | $187.48 | 417 524 |
| Sep 14, 2021 | $185.32 | $189.87 | $184.71 | $187.97 | 401 741 |
| Sep 13, 2021 | $190.55 | $190.55 | $183.00 | $185.79 | 495 721 |
| Sep 10, 2021 | $190.42 | $192.44 | $188.43 | $189.55 | 374 467 |
| Sep 09, 2021 | $187.00 | $190.16 | $186.91 | $189.60 | 335 476 |
| Sep 08, 2021 | $186.65 | $188.88 | $184.21 | $186.31 | 320 567 |
| Sep 07, 2021 | $197.68 | $197.68 | $188.01 | $188.27 | 623 657 |
| Sep 03, 2021 | $199.67 | $200.42 | $197.36 | $197.46 | 321 032 |
| Sep 02, 2021 | $198.99 | $202.77 | $197.03 | $200.18 | 540 805 |
| Sep 01, 2021 | $200.72 | $201.68 | $196.56 | $197.04 | 439 640 |
| Aug 31, 2021 | $204.45 | $205.69 | $200.33 | $201.43 | 801 353 |
| Aug 30, 2021 | $204.80 | $208.32 | $203.11 | $203.51 | 467 308 |
| Aug 27, 2021 | $202.09 | $208.55 | $201.96 | $203.93 | 376 820 |
| Aug 26, 2021 | $205.07 | $207.25 | $202.38 | $202.39 | 335 778 |
| Aug 25, 2021 | $201.18 | $205.39 | $198.70 | $204.92 | 365 211 |
| Aug 24, 2021 | $199.01 | $202.58 | $196.08 | $201.90 | 298 612 |
| Aug 23, 2021 | $198.72 | $201.49 | $196.60 | $198.40 | 900 069 |
| Aug 20, 2021 | $198.43 | $201.32 | $196.12 | $197.78 | 973 213 |
| Aug 19, 2021 | $196.44 | $201.00 | $195.00 | $196.99 | 379 568 |
| Aug 18, 2021 | $201.77 | $201.77 | $197.51 | $197.53 | 475 072 |
| Aug 17, 2021 | $195.71 | $202.34 | $193.85 | $200.25 | 578 343 |
| Aug 16, 2021 | $196.30 | $198.71 | $193.35 | $196.78 | 659 476 |
