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 |
| Jun 08, 2021 | $152.00 | $153.25 | $149.98 | $151.08 | 470 538 |
| Jun 07, 2021 | $145.88 | $150.85 | $144.45 | $150.46 | 844 937 |
| Jun 04, 2021 | $147.43 | $148.00 | $144.02 | $145.60 | 413 260 |
| Jun 03, 2021 | $141.82 | $148.59 | $140.39 | $147.29 | 556 274 |
| Jun 02, 2021 | $143.86 | $145.24 | $142.16 | $142.85 | 760 943 |
| Jun 01, 2021 | $142.23 | $145.15 | $141.11 | $144.28 | 583 534 |
| May 28, 2021 | $140.95 | $144.72 | $139.85 | $141.99 | 490 460 |
| May 27, 2021 | $139.59 | $142.25 | $136.85 | $140.23 | 409 929 |
| May 26, 2021 | $140.74 | $141.54 | $138.28 | $138.80 | 427 855 |
| May 25, 2021 | $139.35 | $140.39 | $138.05 | $139.40 | 504 254 |
| May 24, 2021 | $141.34 | $141.56 | $138.14 | $138.28 | 339 034 |
| May 21, 2021 | $140.63 | $142.05 | $138.98 | $140.06 | 328 349 |
| May 20, 2021 | $135.25 | $140.68 | $132.46 | $140.10 | 367 493 |
| May 19, 2021 | $133.24 | $137.24 | $133.02 | $134.93 | 432 355 |
| May 18, 2021 | $135.39 | $138.44 | $134.23 | $135.15 | 238 221 |
| May 17, 2021 | $135.21 | $136.69 | $134.06 | $135.89 | 262 111 |
| May 14, 2021 | $133.68 | $137.65 | $131.58 | $135.70 | 449 507 |
| May 13, 2021 | $134.29 | $134.92 | $127.72 | $132.92 | 606 871 |
| May 12, 2021 | $131.27 | $135.24 | $131.07 | $133.36 | 440 709 |
| May 11, 2021 | $126.45 | $133.36 | $125.08 | $132.41 | 496 783 |
| May 10, 2021 | $131.28 | $131.28 | $127.22 | $128.63 | 307 238 |
| May 07, 2021 | $133.44 | $135.49 | $130.76 | $131.30 | 238 536 |
| May 06, 2021 | $132.00 | $134.00 | $128.71 | $132.10 | 630 167 |
| May 05, 2021 | $131.64 | $133.29 | $129.14 | $132.67 | 612 599 |
| May 04, 2021 | $134.64 | $135.69 | $130.46 | $131.57 | 570 957 |
