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 |
| Aug 18, 2020 | $140.35 | $140.94 | $138.83 | $139.92 | 298 883 |
| Aug 17, 2020 | $137.79 | $143.60 | $137.00 | $140.70 | 470 494 |
| Aug 14, 2020 | $137.05 | $137.83 | $134.48 | $136.14 | 209 092 |
| Aug 13, 2020 | $138.11 | $141.40 | $136.78 | $137.43 | 310 829 |
| Aug 12, 2020 | $136.32 | $139.40 | $135.02 | $136.69 | 391 563 |
| Aug 11, 2020 | $136.66 | $139.96 | $133.40 | $136.61 | 469 281 |
| Aug 10, 2020 | $143.50 | $143.74 | $137.22 | $138.57 | 533 478 |
| Aug 07, 2020 | $145.26 | $147.08 | $142.18 | $143.53 | 384 300 |
| Aug 06, 2020 | $148.64 | $149.21 | $141.50 | $144.12 | 703 783 |
| Aug 05, 2020 | $153.13 | $153.94 | $146.77 | $150.44 | 573 897 |
| Aug 04, 2020 | $152.32 | $154.16 | $150.56 | $152.76 | 318 855 |
| Aug 03, 2020 | $146.79 | $153.01 | $145.58 | $152.30 | 412 773 |
| Jul 31, 2020 | $151.34 | $151.42 | $143.61 | $145.76 | 507 032 |
| Jul 30, 2020 | $148.52 | $152.95 | $148.52 | $151.11 | 295 212 |
| Jul 29, 2020 | $155.67 | $156.54 | $150.37 | $150.56 | 426 393 |
| Jul 28, 2020 | $157.06 | $158.07 | $153.54 | $154.33 | 517 452 |
| Jul 27, 2020 | $155.68 | $158.05 | $151.54 | $157.51 | 933 162 |
| Jul 24, 2020 | $152.41 | $153.47 | $148.59 | $153.10 | 281 289 |
| Jul 23, 2020 | $159.07 | $161.48 | $154.13 | $154.61 | 636 059 |
| Jul 22, 2020 | $158.42 | $159.15 | $155.55 | $157.98 | 363 300 |
| Jul 21, 2020 | $165.02 | $166.48 | $157.34 | $158.03 | 684 800 |
| Jul 20, 2020 | $164.67 | $167.33 | $160.17 | $165.49 | 906 100 |
| Jul 17, 2020 | $157.36 | $161.07 | $155.94 | $158.36 | 306 400 |
| Jul 16, 2020 | $157.54 | $157.83 | $153.99 | $156.03 | 275 600 |
| Jul 15, 2020 | $157.49 | $159.27 | $155.73 | $158.02 | 422 700 |
