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 | $141.98 | $159.34 | 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 | $141.98 | $171.86 | |
| 52 weeks | $141.98 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $44.60 | $47.78 | $43.34 | $47.69 | 1 100 061 |
| Nov 22, 2016 | $46.72 | $47.39 | $45.28 | $45.65 | 1 415 554 |
| Nov 21, 2016 | $46.03 | $47.38 | $45.63 | $47.15 | 868 299 |
| Nov 18, 2016 | $46.50 | $46.94 | $44.89 | $45.98 | 872 160 |
| Nov 17, 2016 | $45.75 | $46.58 | $44.42 | $46.36 | 1 083 427 |
| Nov 16, 2016 | $47.54 | $49.57 | $45.56 | $45.67 | 1 384 353 |
| Nov 15, 2016 | $49.71 | $52.85 | $46.29 | $48.23 | 3 062 601 |
| Nov 14, 2016 | $47.69 | $50.05 | $46.73 | $50.04 | 1 566 253 |
| Nov 11, 2016 | $45.36 | $46.85 | $44.48 | $46.54 | 1 196 601 |
| Nov 10, 2016 | $44.13 | $46.38 | $43.34 | $45.76 | 2 102 204 |
| Nov 09, 2016 | $39.39 | $44.42 | $39.02 | $43.47 | 2 614 123 |
| Nov 08, 2016 | $37.56 | $37.56 | $37.56 | $37.56 | 1 230 825 |
| Nov 07, 2016 | $36.26 | $36.26 | $36.26 | $36.26 | 1 555 300 |
| Nov 04, 2016 | $33.75 | $33.75 | $33.75 | $33.75 | 2 143 800 |
| Nov 03, 2016 | $31.41 | $31.41 | $31.41 | $31.41 | 3 366 900 |
| Nov 02, 2016 | $35.95 | $35.95 | $35.95 | $35.95 | 1 542 800 |
| Nov 01, 2016 | $37.00 | $37.00 | $37.00 | $37.00 | 1 271 100 |
| Oct 31, 2016 | $35.60 | $35.60 | $35.60 | $35.60 | 1 771 200 |
| Oct 28, 2016 | $36.34 | $36.34 | $36.34 | $36.34 | 1 696 900 |
| Oct 27, 2016 | $36.21 | $36.21 | $36.21 | $36.21 | 1 160 000 |
| Oct 26, 2016 | $37.09 | $37.09 | $37.09 | $37.09 | 922 100 |
| Oct 25, 2016 | $36.67 | $36.67 | $36.67 | $36.67 | 1 083 600 |
| Oct 24, 2016 | $37.20 | $37.20 | $37.20 | $37.20 | 1 108 400 |
| Oct 21, 2016 | $36.67 | $36.67 | $36.67 | $36.67 | 1 484 200 |
| Oct 20, 2016 | $37.60 | $37.60 | $37.60 | $37.60 | 1 184 100 |
