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 |
| Jun 18, 2020 | $136.94 | $142.29 | $136.94 | $141.99 | 918 478 |
| Jun 17, 2020 | $132.88 | $138.26 | $132.88 | $136.67 | 1 601 737 |
| Jun 16, 2020 | $130.15 | $132.52 | $128.32 | $132.26 | 413 528 |
| Jun 15, 2020 | $123.17 | $130.04 | $120.82 | $128.38 | 597 506 |
| Jun 12, 2020 | $127.41 | $127.99 | $120.05 | $125.39 | 832 855 |
| Jun 11, 2020 | $128.16 | $130.92 | $125.00 | $125.91 | 809 666 |
| Jun 10, 2020 | $130.55 | $132.57 | $127.67 | $129.71 | 599 289 |
| Jun 09, 2020 | $130.17 | $132.27 | $128.32 | $129.79 | 532 815 |
| Jun 08, 2020 | $128.50 | $131.14 | $123.98 | $130.44 | 611 646 |
| Jun 05, 2020 | $131.01 | $132.60 | $127.34 | $127.59 | 610 762 |
| Jun 04, 2020 | $137.06 | $139.03 | $131.11 | $131.90 | 622 341 |
| Jun 03, 2020 | $138.81 | $138.81 | $134.02 | $137.25 | 551 133 |
| Jun 02, 2020 | $130.68 | $139.19 | $130.68 | $138.82 | 548 824 |
| Jun 01, 2020 | $135.12 | $136.63 | $131.33 | $133.57 | 559 999 |
| May 29, 2020 | $134.59 | $135.32 | $129.56 | $135.27 | 868 631 |
| May 28, 2020 | $135.26 | $136.14 | $132.47 | $133.10 | 578 056 |
| May 27, 2020 | $134.14 | $134.14 | $126.24 | $133.35 | 853 318 |
| May 26, 2020 | $141.06 | $144.50 | $135.80 | $136.43 | 784 612 |
| May 22, 2020 | $141.61 | $142.35 | $138.21 | $140.52 | 775 950 |
| May 21, 2020 | $142.78 | $144.22 | $140.44 | $141.86 | 667 424 |
| May 20, 2020 | $143.78 | $145.08 | $141.27 | $143.45 | 737 404 |
| May 19, 2020 | $145.24 | $146.77 | $142.18 | $142.41 | 484 768 |
| May 18, 2020 | $143.64 | $145.82 | $141.29 | $144.87 | 617 284 |
| May 15, 2020 | $136.52 | $139.60 | $135.31 | $139.28 | 756 097 |
| May 14, 2020 | $134.63 | $138.00 | $133.42 | $136.20 | 935 058 |
