NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$147.70
-0.80 (-0.539%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.66 | $159.34 | Monday, 15th Apr 2024 ALNY stock ended at $147.70. This is 0.539% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.48% from a day low at $146.73 to a day high of $150.37. |
| 90 days | $143.52 | $192.05 | |
| 52 weeks | $143.52 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-08 | $165.46 | $169.93 | $162.25 | $165.15 | 494 463 |
| 2021-02-05 | $158.42 | $167.70 | $158.42 | $165.11 | 613 293 |
| 2021-02-04 | $152.80 | $162.00 | $152.36 | $157.91 | 878 357 |
| 2021-02-03 | $154.09 | $157.27 | $149.99 | $151.25 | 812 382 |
| 2021-02-02 | $149.92 | $154.15 | $148.32 | $154.05 | 998 563 |
| 2021-02-01 | $154.65 | $156.62 | $146.90 | $149.25 | 816 162 |
| 2021-01-29 | $154.63 | $156.67 | $148.31 | $150.48 | 931 732 |
| 2021-01-28 | $157.50 | $157.50 | $149.63 | $154.74 | 825 695 |
| 2021-01-27 | $168.58 | $168.89 | $152.51 | $155.39 | 1 248 799 |
| 2021-01-26 | $174.15 | $178.41 | $169.16 | $170.02 | 538 202 |
| 2021-01-25 | $170.43 | $176.78 | $168.15 | $175.69 | 1 157 898 |
| 2021-01-22 | $165.78 | $173.20 | $163.90 | $172.38 | 534 530 |
| 2021-01-21 | $172.54 | $172.61 | $166.35 | $166.75 | 543 691 |
| 2021-01-20 | $169.65 | $173.00 | $167.01 | $170.97 | 1 025 793 |
| 2021-01-19 | $167.88 | $171.00 | $167.02 | $168.41 | 637 866 |
| 2021-01-15 | $165.35 | $171.01 | $165.35 | $166.36 | 704 310 |
| 2021-01-14 | $169.78 | $169.78 | $164.02 | $165.07 | 1 279 958 |
| 2021-01-13 | $165.65 | $175.41 | $163.95 | $170.93 | 2 388 463 |
| 2021-01-12 | $156.03 | $165.91 | $156.03 | $165.65 | 1 550 933 |
| 2021-01-11 | $148.56 | $157.39 | $146.42 | $156.63 | 1 306 350 |
| 2021-01-08 | $138.73 | $147.00 | $137.72 | $146.66 | 807 931 |
| 2021-01-07 | $133.62 | $140.00 | $132.03 | $139.40 | 1 072 128 |
| 2021-01-06 | $126.33 | $128.13 | $125.38 | $126.83 | 758 132 |
| 2021-01-05 | $125.56 | $127.70 | $124.00 | $127.45 | 496 517 |
| 2021-01-04 | $130.69 | $132.78 | $126.94 | $128.10 | 527 407 |
