NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$143.80
-2.27 (-1.55%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.51 | $159.34 | Wednesday, 24th Apr 2024 ALNY stock ended at $143.80. This is 1.55% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.76% from a day low at $143.52 to a day high of $147.49. |
| 90 days | $143.51 | $188.69 | |
| 52 weeks | $143.51 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $179.02 | $180.17 | $175.42 | $175.66 | 608 890 |
| Sep 18, 2023 | $183.62 | $184.84 | $178.21 | $179.77 | 713 272 |
| Sep 15, 2023 | $191.64 | $196.28 | $182.63 | $184.99 | 1 904 219 |
| Sep 14, 2023 | $200.00 | $202.50 | $188.45 | $193.06 | 2 002 440 |
| Sep 13, 2023 | $211.65 | $211.65 | $211.65 | $211.65 | 0 |
| Sep 12, 2023 | $204.24 | $212.08 | $202.87 | $211.65 | 765 145 |
| Sep 11, 2023 | $201.57 | $204.65 | $196.67 | $203.72 | 547 836 |
| Sep 08, 2023 | $201.25 | $205.50 | $200.52 | $201.43 | 621 779 |
| Sep 07, 2023 | $201.14 | $203.79 | $200.18 | $201.10 | 487 703 |
| Sep 06, 2023 | $201.50 | $201.76 | $197.03 | $201.45 | 362 304 |
| Sep 05, 2023 | $200.83 | $204.45 | $199.30 | $200.34 | 436 264 |
| Sep 01, 2023 | $199.14 | $204.48 | $199.14 | $201.17 | 480 901 |
| Aug 31, 2023 | $197.50 | $200.76 | $197.16 | $197.82 | 428 841 |
| Aug 30, 2023 | $194.46 | $198.34 | $194.46 | $197.16 | 310 940 |
| Aug 29, 2023 | $191.67 | $195.70 | $190.97 | $194.46 | 368 247 |
| Aug 28, 2023 | $189.99 | $192.72 | $189.76 | $191.66 | 261 559 |
| Aug 25, 2023 | $186.55 | $190.49 | $186.39 | $189.26 | 191 322 |
| Aug 24, 2023 | $189.72 | $190.32 | $183.73 | $186.77 | 349 547 |
| Aug 23, 2023 | $190.40 | $192.39 | $189.10 | $190.38 | 262 162 |
| Aug 22, 2023 | $189.13 | $190.30 | $187.62 | $189.38 | 411 929 |
| Aug 21, 2023 | $186.70 | $189.44 | $183.41 | $188.73 | 329 358 |
| Aug 18, 2023 | $182.19 | $186.20 | $181.87 | $186.03 | 358 074 |
| Aug 17, 2023 | $183.13 | $185.40 | $182.41 | $183.89 | 389 298 |
| Aug 16, 2023 | $179.35 | $182.96 | $179.00 | $182.43 | 355 903 |
| Aug 15, 2023 | $180.00 | $181.67 | $178.64 | $180.13 | 359 810 |
