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 |
| Oct 19, 2016 | $36.84 | $36.84 | $36.84 | $36.84 | 1 624 300 |
| Oct 18, 2016 | $38.07 | $38.07 | $38.07 | $38.07 | 2 063 800 |
| Oct 17, 2016 | $36.58 | $36.58 | $36.58 | $36.58 | 1 474 300 |
| Oct 14, 2016 | $35.32 | $35.32 | $35.32 | $35.32 | 2 009 400 |
| Oct 13, 2016 | $36.17 | $36.17 | $36.17 | $36.17 | 2 262 800 |
| Oct 12, 2016 | $35.76 | $35.76 | $35.76 | $35.76 | 2 361 100 |
| Oct 11, 2016 | $34.83 | $34.83 | $34.83 | $34.83 | 2 198 200 |
| Oct 10, 2016 | $35.52 | $35.52 | $35.52 | $35.52 | 2 662 700 |
| Oct 07, 2016 | $34.27 | $34.27 | $34.27 | $34.27 | 5 195 100 |
| Oct 06, 2016 | $36.21 | $36.21 | $36.21 | $36.21 | 16 708 600 |
| Oct 05, 2016 | $70.30 | $70.30 | $70.30 | $70.30 | 554 400 |
| Oct 04, 2016 | $68.57 | $68.57 | $68.57 | $68.57 | 557 800 |
| Oct 03, 2016 | $68.23 | $68.23 | $68.23 | $68.23 | 716 800 |
| Sep 30, 2016 | $67.78 | $67.78 | $67.78 | $67.78 | 836 500 |
| Sep 29, 2016 | $69.94 | $69.94 | $69.94 | $69.94 | 1 370 400 |
| Sep 28, 2016 | $76.67 | $76.67 | $76.67 | $76.67 | 415 800 |
| Sep 27, 2016 | $78.09 | $78.09 | $78.09 | $78.09 | 363 200 |
| Sep 26, 2016 | $76.00 | $76.00 | $76.00 | $76.00 | 379 500 |
| Sep 23, 2016 | $75.57 | $75.57 | $75.57 | $75.57 | 480 500 |
| Sep 22, 2016 | $77.09 | $77.09 | $77.09 | $77.09 | 488 800 |
| Sep 21, 2016 | $77.79 | $77.79 | $77.79 | $77.79 | 542 900 |
| Sep 20, 2016 | $78.09 | $78.09 | $78.09 | $78.09 | 666 800 |
| Sep 19, 2016 | $77.10 | $77.10 | $77.10 | $77.10 | 593 600 |
| Sep 16, 2016 | $75.67 | $75.67 | $75.67 | $75.67 | 717 500 |
| Sep 15, 2016 | $74.33 | $74.33 | $74.33 | $74.33 | 386 700 |
