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 |
| Oct 29, 2020 | $124.93 | $125.38 | $121.56 | $123.32 | 536 029 |
| Oct 28, 2020 | $125.59 | $126.85 | $123.24 | $124.88 | 444 253 |
| Oct 27, 2020 | $128.52 | $130.88 | $126.07 | $126.82 | 488 221 |
| Oct 26, 2020 | $130.08 | $132.00 | $126.71 | $128.67 | 451 019 |
| Oct 23, 2020 | $134.75 | $134.75 | $130.72 | $131.84 | 525 507 |
| Oct 22, 2020 | $136.49 | $140.66 | $133.77 | $134.30 | 480 052 |
| Oct 21, 2020 | $141.36 | $143.41 | $135.93 | $136.48 | 359 263 |
| Oct 20, 2020 | $141.92 | $143.51 | $140.41 | $141.45 | 346 739 |
| Oct 19, 2020 | $144.94 | $145.40 | $139.53 | $140.64 | 502 089 |
| Oct 16, 2020 | $144.12 | $148.07 | $144.12 | $145.40 | 327 701 |
| Oct 15, 2020 | $142.52 | $145.72 | $141.30 | $143.94 | 277 087 |
| Oct 14, 2020 | $147.36 | $147.99 | $143.86 | $143.91 | 251 356 |
| Oct 13, 2020 | $147.00 | $148.74 | $144.76 | $146.66 | 257 495 |
| Oct 12, 2020 | $148.00 | $148.05 | $145.09 | $147.00 | 313 612 |
| Oct 09, 2020 | $145.86 | $147.98 | $145.19 | $147.00 | 275 481 |
| Oct 08, 2020 | $146.80 | $147.76 | $144.81 | $146.04 | 228 212 |
| Oct 07, 2020 | $144.03 | $146.50 | $142.58 | $145.40 | 366 360 |
| Oct 06, 2020 | $142.01 | $146.77 | $142.01 | $143.26 | 364 537 |
| Oct 05, 2020 | $136.29 | $142.27 | $136.29 | $142.00 | 470 009 |
| Oct 02, 2020 | $141.84 | $143.72 | $135.24 | $135.68 | 613 688 |
| Oct 01, 2020 | $146.70 | $148.76 | $143.30 | $143.74 | 558 766 |
| Sep 30, 2020 | $144.17 | $147.00 | $142.37 | $145.60 | 535 792 |
| Sep 29, 2020 | $140.00 | $145.25 | $138.66 | $145.01 | 501 686 |
| Sep 28, 2020 | $139.16 | $140.00 | $137.17 | $139.81 | 327 870 |
| Sep 25, 2020 | $134.13 | $138.80 | $132.37 | $138.31 | 607 020 |
