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 |
| Oct 23, 2023 | $161.57 | $163.54 | $160.46 | $162.00 | 339 924 |
| Oct 20, 2023 | $161.33 | $163.52 | $159.50 | $161.79 | 731 932 |
| Oct 19, 2023 | $165.30 | $165.68 | $160.44 | $160.50 | 683 798 |
| Oct 18, 2023 | $163.67 | $166.60 | $162.47 | $165.08 | 487 283 |
| Oct 17, 2023 | $166.45 | $170.38 | $164.94 | $165.98 | 656 292 |
| Oct 16, 2023 | $167.94 | $169.26 | $165.02 | $167.25 | 521 961 |
| Oct 13, 2023 | $165.41 | $169.97 | $163.84 | $168.12 | 520 395 |
| Oct 12, 2023 | $167.08 | $168.13 | $164.02 | $165.29 | 779 650 |
| Oct 11, 2023 | $167.10 | $169.38 | $166.10 | $167.82 | 757 884 |
| Oct 10, 2023 | $169.00 | $170.79 | $165.98 | $169.06 | 884 934 |
| Oct 09, 2023 | $169.73 | $173.30 | $159.47 | $168.32 | 1 514 439 |
| Oct 06, 2023 | $178.42 | $180.81 | $176.74 | $176.92 | 431 029 |
| Oct 05, 2023 | $167.92 | $178.97 | $167.92 | $178.71 | 549 902 |
| Oct 04, 2023 | $172.52 | $172.52 | $167.40 | $169.17 | 654 073 |
| Oct 03, 2023 | $178.17 | $179.77 | $172.51 | $172.91 | 557 849 |
| Oct 02, 2023 | $177.31 | $179.29 | $176.00 | $178.96 | 615 552 |
| Sep 29, 2023 | $175.74 | $177.85 | $174.07 | $177.10 | 733 759 |
| Sep 28, 2023 | $176.32 | $178.24 | $173.90 | $174.03 | 359 341 |
| Sep 27, 2023 | $177.18 | $178.55 | $171.66 | $176.86 | 511 654 |
| Sep 26, 2023 | $171.01 | $175.41 | $170.06 | $175.05 | 570 545 |
| Sep 25, 2023 | $170.93 | $172.31 | $168.65 | $170.77 | 458 730 |
| Sep 22, 2023 | $173.85 | $174.51 | $169.85 | $171.55 | 672 287 |
| Sep 21, 2023 | $174.47 | $175.39 | $171.11 | $173.85 | 674 376 |
| Sep 20, 2023 | $176.00 | $179.49 | $174.46 | $175.52 | 565 311 |
| Sep 19, 2023 | $179.02 | $180.17 | $175.42 | $175.66 | 608 890 |
