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 |
| Sep 14, 2016 | $73.60 | $73.60 | $73.60 | $73.60 | 598 100 |
| Sep 13, 2016 | $71.39 | $71.39 | $71.39 | $71.39 | 476 600 |
| Sep 12, 2016 | $73.99 | $73.99 | $73.99 | $73.99 | 481 800 |
| Sep 09, 2016 | $69.79 | $69.79 | $69.79 | $69.79 | 453 800 |
| Sep 08, 2016 | $73.52 | $73.52 | $73.52 | $73.52 | 306 400 |
| Sep 07, 2016 | $72.53 | $72.53 | $72.53 | $72.53 | 459 700 |
| Sep 06, 2016 | $71.39 | $71.39 | $71.39 | $71.39 | 471 700 |
| Sep 02, 2016 | $69.17 | $69.17 | $69.17 | $69.17 | 292 600 |
| Sep 01, 2016 | $69.02 | $69.02 | $69.02 | $69.02 | 359 300 |
| Aug 31, 2016 | $69.85 | $69.85 | $69.85 | $69.85 | 367 900 |
| Aug 30, 2016 | $70.75 | $70.75 | $70.75 | $70.75 | 512 900 |
| Aug 29, 2016 | $71.56 | $71.56 | $71.56 | $71.56 | 402 100 |
| Aug 26, 2016 | $70.80 | $70.80 | $70.80 | $70.80 | 409 600 |
| Aug 25, 2016 | $69.35 | $69.35 | $69.35 | $69.35 | 678 500 |
| Aug 24, 2016 | $70.83 | $70.83 | $70.83 | $70.83 | 795 900 |
| Aug 23, 2016 | $75.79 | $75.79 | $75.79 | $75.79 | 307 400 |
| Aug 22, 2016 | $76.18 | $76.18 | $76.18 | $76.18 | 747 200 |
| Aug 19, 2016 | $72.78 | $72.78 | $72.78 | $72.78 | 346 700 |
| Aug 18, 2016 | $73.44 | $73.44 | $73.44 | $73.44 | 368 400 |
| Aug 17, 2016 | $73.10 | $73.10 | $73.10 | $73.10 | 339 500 |
| Aug 16, 2016 | $73.58 | $73.58 | $73.58 | $73.58 | 378 400 |
| Aug 15, 2016 | $75.68 | $75.68 | $75.68 | $75.68 | 387 800 |
| Aug 12, 2016 | $74.08 | $74.08 | $74.08 | $74.08 | 366 500 |
| Aug 11, 2016 | $74.27 | $74.27 | $74.27 | $74.27 | 441 400 |
| Aug 10, 2016 | $73.27 | $73.27 | $73.27 | $73.27 | 513 300 |
