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 |
| May 13, 2020 | $144.96 | $146.54 | $137.94 | $139.46 | 857 770 |
| May 12, 2020 | $143.18 | $149.24 | $140.04 | $144.19 | 833 864 |
| May 11, 2020 | $136.71 | $144.20 | $135.42 | $142.43 | 899 268 |
| May 08, 2020 | $142.58 | $143.12 | $135.86 | $136.13 | 707 013 |
| May 07, 2020 | $144.14 | $145.71 | $139.78 | $141.45 | 1 048 200 |
| May 06, 2020 | $141.24 | $151.84 | $137.49 | $145.27 | 2 229 257 |
| May 05, 2020 | $137.53 | $143.18 | $137.05 | $141.23 | 735 490 |
| May 04, 2020 | $130.54 | $136.77 | $129.02 | $136.63 | 892 342 |
| May 01, 2020 | $130.45 | $131.37 | $124.95 | $128.97 | 525 539 |
| Apr 30, 2020 | $136.27 | $138.33 | $131.57 | $131.70 | 677 349 |
| Apr 29, 2020 | $140.01 | $141.76 | $132.91 | $135.81 | 651 115 |
| Apr 28, 2020 | $142.43 | $142.89 | $136.64 | $137.50 | 626 613 |
| Apr 27, 2020 | $147.28 | $147.41 | $142.27 | $142.70 | 486 112 |
| Apr 24, 2020 | $143.75 | $147.00 | $141.80 | $145.63 | 690 647 |
| Apr 23, 2020 | $139.82 | $144.41 | $139.82 | $141.64 | 1 092 006 |
| Apr 22, 2020 | $140.00 | $141.74 | $137.72 | $140.11 | 383 334 |
| Apr 21, 2020 | $144.50 | $146.56 | $135.17 | $137.85 | 1 198 431 |
| Apr 20, 2020 | $136.62 | $146.08 | $135.49 | $144.87 | 1 467 661 |
| Apr 17, 2020 | $131.74 | $138.70 | $130.25 | $138.48 | 1 386 070 |
| Apr 16, 2020 | $123.32 | $128.97 | $120.25 | $127.72 | 894 757 |
| Apr 15, 2020 | $117.73 | $124.48 | $116.94 | $121.50 | 448 420 |
| Apr 14, 2020 | $121.14 | $124.20 | $119.67 | $120.72 | 802 259 |
| Apr 13, 2020 | $120.00 | $120.05 | $114.30 | $119.01 | 1 175 312 |
| Apr 09, 2020 | $110.74 | $117.10 | $110.74 | $116.38 | 567 665 |
| Apr 08, 2020 | $104.75 | $114.34 | $103.65 | $111.39 | 737 374 |
