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 |
| Aug 09, 2016 | $76.40 | $76.40 | $76.40 | $76.40 | 330 300 |
| Aug 08, 2016 | $76.33 | $76.33 | $76.33 | $76.33 | 727 800 |
| Aug 05, 2016 | $78.42 | $78.42 | $78.42 | $78.42 | 1 094 200 |
| Aug 04, 2016 | $71.03 | $71.03 | $71.03 | $71.03 | 747 500 |
| Aug 03, 2016 | $71.36 | $71.36 | $71.36 | $71.36 | 444 200 |
| Aug 02, 2016 | $70.56 | $70.56 | $70.56 | $70.56 | 958 300 |
| Aug 01, 2016 | $71.80 | $71.80 | $71.80 | $71.80 | 986 200 |
| Jul 29, 2016 | $68.08 | $68.08 | $68.08 | $68.08 | 622 500 |
| Jul 28, 2016 | $68.29 | $68.29 | $68.29 | $68.29 | 696 600 |
| Jul 27, 2016 | $68.41 | $68.41 | $68.41 | $68.41 | 699 000 |
| Jul 26, 2016 | $66.81 | $66.81 | $66.81 | $66.81 | 810 400 |
| Jul 25, 2016 | $66.20 | $66.20 | $66.20 | $66.20 | 3 493 100 |
| Jul 22, 2016 | $65.49 | $65.49 | $65.49 | $65.49 | 770 800 |
| Jul 21, 2016 | $64.97 | $64.97 | $64.97 | $64.97 | 774 200 |
| Jul 20, 2016 | $65.74 | $65.74 | $65.74 | $65.74 | 666 900 |
| Jul 19, 2016 | $64.03 | $64.03 | $64.03 | $64.03 | 906 200 |
| Jul 18, 2016 | $64.83 | $64.83 | $64.83 | $64.83 | 661 800 |
| Jul 15, 2016 | $64.48 | $64.48 | $64.48 | $64.48 | 875 000 |
| Jul 14, 2016 | $63.01 | $63.01 | $63.01 | $63.01 | 562 500 |
| Jul 13, 2016 | $62.82 | $62.82 | $62.82 | $62.82 | 983 600 |
| Jul 12, 2016 | $64.00 | $64.00 | $64.00 | $64.00 | 793 200 |
| Jul 11, 2016 | $63.46 | $63.46 | $63.46 | $63.46 | 715 400 |
| Jul 08, 2016 | $62.18 | $62.18 | $62.18 | $62.18 | 629 800 |
| Jul 07, 2016 | $61.52 | $61.52 | $61.52 | $61.52 | 634 100 |
| Jul 06, 2016 | $60.43 | $60.43 | $60.43 | $60.43 | 680 200 |
