NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$146.07
+0.280 (+0.192%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.51 | $159.34 | Tuesday, 23rd Apr 2024 ALNY stock ended at $146.07. This is 0.192% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.20% from a day low at $145.61 to a day high of $150.27. |
| 90 days | $143.51 | $191.72 | |
| 52 weeks | $143.51 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $133.91 | $136.07 | $132.21 | $134.50 | 457 922 |
| Sep 22, 2020 | $130.73 | $134.18 | $129.11 | $133.64 | 459 941 |
| Sep 21, 2020 | $131.82 | $137.15 | $129.60 | $130.92 | 527 618 |
| Sep 18, 2020 | $131.67 | $133.30 | $128.18 | $132.26 | 1 464 592 |
| Sep 17, 2020 | $130.41 | $132.96 | $129.52 | $131.02 | 408 471 |
| Sep 16, 2020 | $130.41 | $132.85 | $129.70 | $131.28 | 450 576 |
| Sep 15, 2020 | $131.88 | $132.64 | $130.09 | $130.51 | 448 456 |
| Sep 14, 2020 | $125.00 | $131.18 | $124.06 | $131.00 | 693 392 |
| Sep 11, 2020 | $122.62 | $123.50 | $120.24 | $122.44 | 448 733 |
| Sep 10, 2020 | $122.29 | $124.96 | $121.19 | $121.19 | 385 663 |
| Sep 09, 2020 | $124.10 | $124.90 | $121.81 | $123.06 | 535 610 |
| Sep 08, 2020 | $122.03 | $125.17 | $120.81 | $122.99 | 753 445 |
| Sep 04, 2020 | $126.18 | $126.18 | $119.67 | $122.83 | 455 565 |
| Sep 03, 2020 | $129.75 | $131.63 | $124.67 | $125.19 | 310 856 |
| Sep 02, 2020 | $131.46 | $131.46 | $128.42 | $130.66 | 428 574 |
| Sep 01, 2020 | $133.31 | $133.31 | $129.04 | $130.41 | 475 400 |
| Aug 31, 2020 | $131.92 | $134.87 | $131.92 | $132.64 | 802 665 |
| Aug 28, 2020 | $132.42 | $133.53 | $130.60 | $131.41 | 200 530 |
| Aug 27, 2020 | $134.43 | $137.19 | $132.55 | $133.05 | 401 903 |
| Aug 26, 2020 | $133.73 | $134.45 | $132.05 | $133.05 | 360 483 |
| Aug 25, 2020 | $130.65 | $135.07 | $128.27 | $134.09 | 421 553 |
| Aug 24, 2020 | $136.62 | $138.58 | $131.04 | $131.75 | 446 466 |
| Aug 21, 2020 | $137.42 | $137.67 | $134.28 | $136.60 | 354 254 |
| Aug 20, 2020 | $136.17 | $137.37 | $134.37 | $136.36 | 486 802 |
| Aug 19, 2020 | $140.26 | $140.90 | $136.61 | $137.22 | 297 757 |
