NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$145.16
-0.160 (-0.110%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.66 | $159.34 | Thursday, 18th Apr 2024 ALNY stock ended at $145.16. This is 0.110% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $144.50 to a day high of $146.45. |
| 90 days | $143.52 | $191.72 | |
| 52 weeks | $143.52 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $184.54 | $186.90 | $182.72 | $184.84 | 487 244 |
| 2023-08-07 | $185.61 | $186.03 | $182.77 | $184.29 | 427 528 |
| 2023-08-04 | $189.31 | $189.31 | $184.08 | $185.58 | 560 539 |
| 2023-08-03 | $182.13 | $192.29 | $180.02 | $190.10 | 623 552 |
| 2023-08-02 | $186.80 | $187.50 | $184.16 | $187.01 | 618 142 |
| 2023-08-01 | $193.40 | $194.50 | $187.47 | $189.05 | 488 446 |
| 2023-07-31 | $199.10 | $200.17 | $194.54 | $195.40 | 394 701 |
| 2023-07-28 | $196.59 | $200.00 | $195.00 | $199.29 | 330 719 |
| 2023-07-27 | $196.18 | $196.54 | $192.62 | $194.87 | 631 578 |
| 2023-07-26 | $193.42 | $195.24 | $190.05 | $194.94 | 447 915 |
| 2023-07-25 | $192.06 | $195.13 | $190.76 | $193.46 | 685 827 |
| 2023-07-24 | $201.19 | $202.46 | $190.88 | $192.32 | 757 185 |
| 2023-07-21 | $201.89 | $202.36 | $199.36 | $200.07 | 296 919 |
| 2023-07-20 | $204.33 | $206.57 | $200.00 | $201.44 | 440 405 |
| 2023-07-19 | $209.97 | $210.56 | $205.30 | $205.32 | 412 762 |
| 2023-07-18 | $202.77 | $210.76 | $200.13 | $208.42 | 599 693 |
| 2023-07-17 | $208.00 | $218.88 | $201.86 | $202.83 | 1 234 048 |
| 2023-07-14 | $203.54 | $203.88 | $196.90 | $197.10 | 497 845 |
| 2023-07-13 | $203.29 | $205.37 | $201.19 | $203.88 | 456 715 |
| 2023-07-12 | $204.09 | $207.40 | $201.77 | $201.90 | 489 811 |
| 2023-07-11 | $199.95 | $202.71 | $197.03 | $202.15 | 500 849 |
| 2023-07-10 | $192.60 | $200.99 | $192.60 | $199.81 | 578 935 |
| 2023-07-07 | $193.43 | $195.98 | $192.06 | $192.68 | 284 024 |
| 2023-07-06 | $190.37 | $194.94 | $190.08 | $194.39 | 407 548 |
| 2023-07-05 | $190.00 | $194.40 | $189.06 | $192.57 | 328 916 |
