NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$152.29
-2.04 (-1.32%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 ALNY stock ended at $152.29. This is 1.32% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.17% from a day low at $152.19 to a day high of $155.49. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $38.31 | $39.15 | $37.05 | $37.44 | 830 695 |
| Dec 29, 2016 | $39.85 | $40.45 | $37.46 | $38.06 | 1 219 915 |
| Dec 28, 2016 | $41.50 | $41.70 | $39.93 | $40.01 | 580 488 |
| Dec 27, 2016 | $41.34 | $42.04 | $40.81 | $41.04 | 598 936 |
| Dec 23, 2016 | $39.54 | $41.69 | $39.35 | $41.29 | 777 285 |
| Dec 22, 2016 | $40.57 | $40.87 | $38.94 | $39.39 | 834 317 |
| Dec 21, 2016 | $42.39 | $42.42 | $40.43 | $40.48 | 804 339 |
| Dec 20, 2016 | $43.55 | $44.15 | $41.90 | $42.22 | 708 330 |
| Dec 19, 2016 | $43.99 | $45.07 | $42.96 | $43.42 | 850 499 |
| Dec 16, 2016 | $43.17 | $44.45 | $42.72 | $44.39 | 4 464 082 |
| Dec 15, 2016 | $43.50 | $43.60 | $42.42 | $43.13 | 994 525 |
| Dec 14, 2016 | $43.69 | $44.62 | $42.70 | $43.21 | 621 021 |
| Dec 13, 2016 | $42.90 | $44.32 | $42.61 | $43.91 | 1 175 338 |
| Dec 12, 2016 | $42.28 | $42.86 | $41.50 | $42.61 | 1 010 489 |
| Dec 09, 2016 | $41.29 | $43.58 | $41.11 | $42.25 | 1 381 075 |
| Dec 08, 2016 | $40.28 | $40.99 | $39.28 | $40.80 | 1 574 210 |
| Dec 07, 2016 | $40.77 | $41.25 | $39.55 | $40.28 | 1 600 427 |
| Dec 06, 2016 | $41.45 | $42.38 | $40.37 | $41.81 | 1 462 981 |
| Dec 05, 2016 | $41.75 | $42.69 | $39.18 | $41.24 | 2 310 205 |
| Dec 02, 2016 | $41.60 | $42.82 | $40.62 | $41.57 | 1 586 992 |
| Dec 01, 2016 | $44.13 | $44.75 | $41.32 | $41.58 | 1 964 679 |
| Nov 30, 2016 | $46.80 | $46.87 | $43.78 | $43.87 | 4 861 057 |
| Nov 29, 2016 | $45.53 | $47.06 | $45.28 | $46.03 | 1 024 177 |
| Nov 28, 2016 | $47.71 | $48.44 | $45.03 | $45.31 | 1 229 126 |
| Nov 25, 2016 | $47.63 | $48.25 | $46.89 | $47.88 | 524 185 |
