NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$143.31
-0.400 (-0.278%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.98 | $159.34 | Friday, 26th Apr 2024 ALNY stock ended at $143.31. This is 0.278% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.14% from a day low at $143.00 to a day high of $146.07. |
| 90 days | $141.98 | $181.66 | |
| 52 weeks | $141.98 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $162.57 | $164.63 | $161.51 | $164.15 | 842 370 |
| Feb 13, 2024 | $164.89 | $166.50 | $160.84 | $162.00 | 792 456 |
| Feb 12, 2024 | $170.01 | $171.55 | $166.87 | $169.34 | 782 410 |
| Feb 09, 2024 | $169.49 | $171.86 | $168.54 | $170.03 | 480 589 |
| Feb 08, 2024 | $168.57 | $170.25 | $165.59 | $169.50 | 882 012 |
| Feb 07, 2024 | $172.55 | $172.55 | $167.43 | $168.60 | 582 107 |
| Feb 06, 2024 | $170.65 | $173.18 | $169.81 | $172.18 | 1 430 391 |
| Feb 05, 2024 | $172.17 | $172.73 | $168.00 | $170.70 | 571 163 |
| Feb 02, 2024 | $172.76 | $174.48 | $169.32 | $173.06 | 628 061 |
| Feb 01, 2024 | $173.54 | $176.35 | $172.21 | $174.92 | 562 129 |
| Jan 31, 2024 | $179.49 | $179.80 | $172.37 | $172.91 | 810 946 |
| Jan 30, 2024 | $180.45 | $181.66 | $178.36 | $180.12 | 467 107 |
| Jan 29, 2024 | $179.13 | $181.50 | $176.12 | $180.96 | 1 021 352 |
| Jan 26, 2024 | $183.88 | $184.29 | $179.47 | $179.62 | 431 694 |
| Jan 25, 2024 | $185.43 | $188.69 | $183.03 | $183.93 | 518 615 |
| Jan 24, 2024 | $190.72 | $191.72 | $185.13 | $185.20 | 516 165 |
| Jan 23, 2024 | $184.76 | $190.31 | $183.45 | $189.70 | 628 880 |
| Jan 22, 2024 | $183.88 | $189.98 | $182.60 | $183.92 | 572 717 |
| Jan 19, 2024 | $186.14 | $186.27 | $182.53 | $184.03 | 404 627 |
| Jan 18, 2024 | $189.00 | $189.00 | $183.67 | $185.95 | 469 256 |
| Jan 17, 2024 | $186.43 | $188.83 | $182.73 | $188.56 | 468 631 |
| Jan 16, 2024 | $192.05 | $192.05 | $186.22 | $187.49 | 586 963 |
| Jan 12, 2024 | $195.11 | $196.49 | $192.77 | $193.39 | 381 421 |
| Jan 11, 2024 | $194.76 | $196.80 | $192.43 | $195.08 | 615 749 |
| Jan 10, 2024 | $198.51 | $199.24 | $190.37 | $196.61 | 536 680 |
