NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$143.71
-0.0900 (-0.0626%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.98 | $159.34 | Thursday, 25th Apr 2024 ALNY stock ended at $143.71. This is 0.0626% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.67% from a day low at $141.98 to a day high of $145.77. |
| 90 days | $141.98 | $184.29 | |
| 52 weeks | $141.98 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $189.29 | $197.09 | $185.01 | $196.83 | 649 092 |
| Jan 05, 2024 | $190.33 | $191.38 | $188.45 | $189.38 | 417 882 |
| Jan 04, 2024 | $189.68 | $193.33 | $188.38 | $192.31 | 541 888 |
| Jan 03, 2024 | $193.96 | $197.06 | $190.43 | $190.64 | 415 026 |
| Jan 02, 2024 | $189.88 | $196.00 | $189.71 | $194.93 | 348 607 |
| Dec 29, 2023 | $195.43 | $197.02 | $191.14 | $191.41 | 269 716 |
| Dec 28, 2023 | $196.87 | $198.00 | $195.18 | $195.71 | 446 123 |
| Dec 27, 2023 | $191.43 | $196.75 | $191.00 | $196.57 | 444 770 |
| Dec 26, 2023 | $192.67 | $194.89 | $190.23 | $191.20 | 305 731 |
| Dec 22, 2023 | $183.05 | $191.73 | $181.67 | $191.02 | 572 609 |
| Dec 21, 2023 | $180.83 | $182.87 | $180.33 | $181.14 | 270 946 |
| Dec 20, 2023 | $187.01 | $187.01 | $178.86 | $179.05 | 646 820 |
| Dec 19, 2023 | $187.51 | $190.95 | $187.06 | $187.50 | 534 322 |
| Dec 18, 2023 | $185.63 | $189.03 | $185.50 | $186.23 | 393 138 |
| Dec 15, 2023 | $187.03 | $189.92 | $183.06 | $185.24 | 1 141 121 |
| Dec 14, 2023 | $183.68 | $190.98 | $183.08 | $186.48 | 1 405 257 |
| Dec 13, 2023 | $173.63 | $180.94 | $173.05 | $180.52 | 782 327 |
| Dec 12, 2023 | $172.29 | $175.20 | $169.83 | $173.88 | 433 048 |
| Dec 11, 2023 | $170.04 | $173.00 | $168.85 | $170.92 | 539 473 |
| Dec 08, 2023 | $175.03 | $175.03 | $170.00 | $170.04 | 452 039 |
| Dec 07, 2023 | $176.22 | $177.77 | $174.39 | $177.26 | 587 715 |
| Dec 06, 2023 | $171.00 | $176.26 | $169.60 | $175.02 | 658 734 |
| Dec 05, 2023 | $171.98 | $172.00 | $169.44 | $170.37 | 246 473 |
| Dec 04, 2023 | $170.81 | $173.49 | $169.77 | $172.87 | 387 361 |
| Dec 01, 2023 | $167.93 | $171.42 | $166.02 | $171.41 | 366 015 |
