NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$143.71
-0.0900 (-0.0626%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.98 | $159.34 | Thursday, 25th Apr 2024 ALNY stock ended at $143.71. This is 0.0626% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.67% from a day low at $141.98 to a day high of $145.77. |
| 90 days | $141.98 | $184.29 | |
| 52 weeks | $141.98 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 13, 2021 | $199.51 | $202.26 | $195.53 | $196.54 | 865 810 |
| Aug 12, 2021 | $203.50 | $204.91 | $195.00 | $200.92 | 448 286 |
| Aug 11, 2021 | $206.90 | $209.73 | $200.87 | $202.85 | 1 168 600 |
| Aug 10, 2021 | $201.96 | $208.95 | $198.96 | $207.73 | 972 670 |
| Aug 09, 2021 | $193.55 | $201.65 | $192.99 | $200.25 | 1 283 927 |
| Aug 06, 2021 | $192.88 | $199.91 | $191.30 | $195.23 | 814 228 |
| Aug 05, 2021 | $183.80 | $194.28 | $183.32 | $193.90 | 970 754 |
| Aug 04, 2021 | $177.24 | $186.48 | $175.70 | $183.44 | 798 871 |
| Aug 03, 2021 | $179.14 | $180.00 | $174.15 | $178.81 | 986 016 |
| Aug 02, 2021 | $178.30 | $179.97 | $175.86 | $177.96 | 447 996 |
| Jul 30, 2021 | $180.42 | $181.62 | $178.20 | $178.94 | 408 802 |
| Jul 29, 2021 | $182.08 | $184.45 | $180.50 | $181.83 | 345 036 |
| Jul 28, 2021 | $176.72 | $182.44 | $174.55 | $182.10 | 354 290 |
| Jul 27, 2021 | $176.87 | $177.91 | $172.81 | $176.59 | 346 455 |
| Jul 26, 2021 | $182.13 | $182.93 | $178.09 | $178.11 | 270 404 |
| Jul 23, 2021 | $182.00 | $183.47 | $180.09 | $182.41 | 514 329 |
| Jul 22, 2021 | $180.09 | $182.53 | $178.22 | $181.81 | 765 948 |
| Jul 21, 2021 | $184.00 | $184.00 | $178.31 | $180.09 | 718 897 |
| Jul 20, 2021 | $176.29 | $184.83 | $174.73 | $183.17 | 1 393 879 |
| Jul 19, 2021 | $177.52 | $177.53 | $172.28 | $175.31 | 516 442 |
| Jul 16, 2021 | $173.02 | $177.97 | $171.78 | $177.54 | 537 320 |
| Jul 15, 2021 | $170.07 | $172.36 | $168.06 | $171.95 | 473 449 |
