NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$143.95
-3.41 (-2.31%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.98 | $159.34 | Tuesday, 30th Apr 2024 ALNY stock ended at $143.95. This is 2.31% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.95% from a day low at $143.81 to a day high of $148.05. |
| 90 days | $141.98 | $179.80 | |
| 52 weeks | $141.98 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 03, 2021 | $140.48 | $140.61 | $134.23 | $135.34 | 551 974 |
| Apr 30, 2021 | $139.11 | $144.45 | $139.11 | $140.64 | 430 042 |
| Apr 29, 2021 | $145.00 | $147.98 | $137.52 | $139.69 | 731 446 |
| Apr 28, 2021 | $140.99 | $144.99 | $139.07 | $143.53 | 454 047 |
| Apr 27, 2021 | $142.14 | $144.06 | $140.75 | $141.30 | 541 942 |
| Apr 26, 2021 | $137.78 | $143.35 | $135.97 | $142.90 | 683 224 |
| Apr 23, 2021 | $138.59 | $140.47 | $135.62 | $136.72 | 327 950 |
| Apr 22, 2021 | $136.45 | $140.41 | $134.67 | $137.77 | 324 371 |
| Apr 21, 2021 | $136.94 | $138.48 | $134.12 | $137.53 | 236 264 |
| Apr 20, 2021 | $131.75 | $136.91 | $131.75 | $136.03 | 506 635 |
| Apr 19, 2021 | $138.34 | $140.82 | $136.09 | $137.40 | 492 633 |
| Apr 16, 2021 | $139.59 | $140.06 | $137.39 | $138.88 | 766 862 |
| Apr 15, 2021 | $139.76 | $142.71 | $138.73 | $139.02 | 428 329 |
| Apr 14, 2021 | $137.40 | $140.37 | $136.18 | $138.31 | 566 029 |
| Apr 13, 2021 | $136.01 | $137.00 | $133.12 | $136.23 | 477 023 |
| Apr 12, 2021 | $137.08 | $137.87 | $134.09 | $135.03 | 521 311 |
| Apr 09, 2021 | $141.94 | $142.31 | $137.10 | $138.23 | 419 212 |
| Apr 08, 2021 | $143.21 | $144.54 | $141.10 | $142.50 | 346 633 |
| Apr 07, 2021 | $141.36 | $143.04 | $140.02 | $140.67 | 336 517 |
| Apr 06, 2021 | $141.15 | $143.91 | $141.02 | $142.01 | 411 250 |
| Apr 05, 2021 | $143.20 | $144.93 | $141.17 | $142.65 | 399 239 |
| Apr 01, 2021 | $143.17 | $145.16 | $140.49 | $141.81 | 320 189 |
