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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $59.42 | $59.42 | $59.42 | $59.42 | 1 021 100 |
| Jul 01, 2016 | $61.44 | $61.44 | $61.44 | $61.44 | 1 452 700 |
| Jun 30, 2016 | $55.49 | $55.49 | $55.49 | $55.49 | 781 600 |
| Jun 29, 2016 | $55.60 | $55.60 | $55.60 | $55.60 | 831 800 |
| Jun 28, 2016 | $55.30 | $55.30 | $55.30 | $55.30 | 958 000 |
| Jun 27, 2016 | $52.50 | $52.50 | $52.50 | $52.50 | 1 416 300 |
| Jun 24, 2016 | $54.31 | $54.31 | $54.31 | $54.31 | 1 812 600 |
| Jun 23, 2016 | $56.95 | $56.95 | $56.95 | $56.95 | 788 700 |
| Jun 22, 2016 | $56.14 | $56.14 | $56.14 | $56.14 | 996 100 |
| Jun 21, 2016 | $55.78 | $55.78 | $55.78 | $55.78 | 2 087 400 |
| Jun 20, 2016 | $56.64 | $56.64 | $56.64 | $56.64 | 863 900 |
| Jun 17, 2016 | $55.97 | $55.97 | $55.97 | $55.97 | 907 400 |
| Jun 16, 2016 | $58.38 | $58.38 | $58.38 | $58.38 | 837 112 |
| Jun 15, 2016 | $59.14 | $59.14 | $59.14 | $59.14 | 808 218 |
| Jun 14, 2016 | $60.58 | $60.58 | $60.58 | $60.58 | 787 239 |
| Jun 13, 2016 | $60.65 | $60.65 | $60.65 | $60.65 | 1 177 942 |
| Jun 10, 2016 | $63.17 | $63.17 | $63.17 | $63.17 | 1 016 970 |
| Jun 09, 2016 | $65.41 | $65.41 | $65.41 | $65.41 | 995 854 |
| Jun 08, 2016 | $69.88 | $69.88 | $69.88 | $69.88 | 635 260 |
| Jun 07, 2016 | $71.05 | $71.05 | $71.05 | $71.05 | 852 937 |
| Jun 06, 2016 | $72.60 | $72.60 | $72.60 | $72.60 | 602 605 |
| Jun 03, 2016 | $70.20 | $70.20 | $70.20 | $70.20 | 869 762 |
| Jun 02, 2016 | $74.12 | $74.12 | $74.12 | $74.12 | 711 131 |
| Jun 01, 2016 | $70.54 | $70.54 | $70.54 | $70.54 | 758 546 |
| May 31, 2016 | $71.72 | $71.72 | $71.72 | $71.72 | 1 340 101 |
