NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$143.80
-2.27 (-1.55%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.51 | $159.34 | Wednesday, 24th Apr 2024 ALNY stock ended at $143.80. This is 1.55% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.76% from a day low at $143.52 to a day high of $147.49. |
| 90 days | $143.51 | $188.69 | |
| 52 weeks | $143.51 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $176.03 | $178.68 | $174.67 | $175.63 | 429 297 |
| Jul 12, 2021 | $177.00 | $180.24 | $176.36 | $177.03 | 907 031 |
| Jul 09, 2021 | $173.43 | $177.60 | $171.65 | $176.74 | 653 281 |
| Jul 08, 2021 | $170.16 | $172.75 | $169.00 | $172.50 | 364 077 |
| Jul 07, 2021 | $175.82 | $176.00 | $170.22 | $172.59 | 358 073 |
| Jul 06, 2021 | $172.26 | $175.41 | $168.68 | $174.38 | 669 511 |
| Jul 02, 2021 | $169.49 | $172.14 | $167.01 | $171.43 | 338 939 |
| Jul 01, 2021 | $169.70 | $170.06 | $166.16 | $169.75 | 492 419 |
| Jun 30, 2021 | $165.41 | $173.91 | $163.29 | $169.52 | 651 285 |
| Jun 29, 2021 | $166.90 | $167.16 | $164.51 | $165.87 | 756 187 |
| Jun 28, 2021 | $155.14 | $168.34 | $154.02 | $166.20 | 2 043 187 |
| Jun 25, 2021 | $174.13 | $176.75 | $172.65 | $175.39 | 912 265 |
| Jun 24, 2021 | $176.31 | $176.97 | $172.86 | $173.68 | 789 326 |
| Jun 23, 2021 | $171.82 | $175.76 | $171.82 | $174.63 | 527 354 |
| Jun 22, 2021 | $171.40 | $173.13 | $168.51 | $172.95 | 721 099 |
| Jun 21, 2021 | $175.86 | $175.86 | $169.70 | $171.26 | 1 059 469 |
| Jun 18, 2021 | $171.08 | $177.53 | $169.97 | $176.89 | 1 522 001 |
| Jun 17, 2021 | $167.92 | $172.53 | $167.92 | $172.25 | 627 129 |
| Jun 16, 2021 | $166.45 | $168.37 | $164.94 | $168.30 | 707 264 |
| Jun 15, 2021 | $166.50 | $168.78 | $165.49 | $166.50 | 981 515 |
| Jun 14, 2021 | $165.42 | $167.37 | $164.05 | $166.66 | 820 657 |
| Jun 11, 2021 | $161.76 | $165.33 | $161.76 | $165.02 | 709 382 |
| Jun 10, 2021 | $158.01 | $163.29 | $156.85 | $163.26 | 647 900 |
| Jun 09, 2021 | $152.25 | $157.50 | $151.31 | $157.41 | 648 814 |
| Jun 08, 2021 | $152.00 | $153.25 | $149.98 | $151.08 | 470 538 |
