NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$152.33
+2.02 (+1.34%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.98 | $159.34 | Friday, 3rd May 2024 ALNY stock ended at $152.33. This is 1.34% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.30% from a day low at $151.91 to a day high of $155.41. |
| 90 days | $141.98 | $173.18 | |
| 52 weeks | $141.98 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 14, 2020 | $152.74 | $157.60 | $149.85 | $157.23 | 622 500 |
| Jul 13, 2020 | $162.66 | $162.89 | $152.01 | $152.74 | 666 400 |
| Jul 10, 2020 | $157.50 | $162.33 | $157.30 | $162.25 | 746 700 |
| Jul 09, 2020 | $161.00 | $161.00 | $155.69 | $159.03 | 413 500 |
| Jul 08, 2020 | $159.62 | $162.57 | $156.99 | $160.42 | 836 400 |
| Jul 07, 2020 | $153.52 | $164.09 | $153.52 | $160.00 | 1 360 300 |
| Jul 06, 2020 | $149.96 | $154.68 | $149.37 | $152.43 | 696 300 |
| Jul 02, 2020 | $148.87 | $151.08 | $146.48 | $149.87 | 409 967 |
| Jul 01, 2020 | $148.53 | $151.39 | $147.56 | $148.77 | 479 350 |
| Jun 30, 2020 | $148.14 | $151.74 | $146.09 | $148.11 | 895 713 |
| Jun 29, 2020 | $152.27 | $152.27 | $145.36 | $147.91 | 498 016 |
| Jun 26, 2020 | $156.26 | $158.37 | $150.03 | $151.90 | 2 797 840 |
| Jun 25, 2020 | $151.25 | $156.44 | $150.39 | $156.44 | 806 488 |
| Jun 24, 2020 | $151.99 | $153.81 | $148.58 | $151.76 | 757 406 |
| Jun 23, 2020 | $153.51 | $156.98 | $151.26 | $151.83 | 1 280 036 |
| Jun 22, 2020 | $149.96 | $153.68 | $147.57 | $153.00 | 1 283 339 |
| Jun 19, 2020 | $143.70 | $150.71 | $143.10 | $150.71 | 2 540 443 |
