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 |
| May 27, 2016 | $67.57 | $67.57 | $67.57 | $67.57 | 1 238 242 |
| May 26, 2016 | $70.57 | $70.57 | $70.57 | $70.57 | 3 118 701 |
| May 25, 2016 | $63.55 | $63.55 | $63.55 | $63.55 | 2 010 631 |
| May 24, 2016 | $57.81 | $57.81 | $57.81 | $57.81 | 576 486 |
| May 23, 2016 | $56.07 | $56.07 | $56.07 | $56.07 | 612 309 |
| May 20, 2016 | $55.11 | $55.11 | $55.11 | $55.11 | 682 271 |
| May 19, 2016 | $53.67 | $53.67 | $53.67 | $53.67 | 624 019 |
| May 18, 2016 | $54.34 | $54.34 | $54.34 | $54.34 | 758 434 |
| May 17, 2016 | $54.28 | $54.28 | $54.28 | $54.28 | 874 813 |
| May 16, 2016 | $54.54 | $54.54 | $54.54 | $54.54 | 769 008 |
| May 13, 2016 | $52.55 | $52.55 | $52.55 | $52.55 | 582 837 |
| May 12, 2016 | $52.37 | $52.37 | $52.37 | $52.37 | 1 200 314 |
| May 11, 2016 | $53.82 | $53.82 | $53.82 | $53.82 | 594 207 |
| May 10, 2016 | $57.44 | $57.44 | $57.44 | $57.44 | 869 624 |
| May 09, 2016 | $57.81 | $57.81 | $57.81 | $57.81 | 820 579 |
| May 06, 2016 | $55.55 | $55.55 | $55.55 | $55.55 | 1 323 086 |
| May 05, 2016 | $58.73 | $58.73 | $58.73 | $58.73 | 958 710 |
| May 04, 2016 | $57.45 | $57.45 | $57.45 | $57.45 | 1 374 076 |
| May 03, 2016 | $60.81 | $60.81 | $60.81 | $60.81 | 1 825 952 |
| May 02, 2016 | $68.79 | $68.79 | $68.79 | $68.79 | 512 066 |
| Apr 29, 2016 | $67.04 | $67.04 | $67.04 | $67.04 | 424 483 |
| Apr 28, 2016 | $67.88 | $67.88 | $67.88 | $67.88 | 473 902 |
| Apr 27, 2016 | $68.63 | $68.63 | $68.63 | $68.63 | 446 291 |
| Apr 26, 2016 | $70.37 | $70.37 | $70.37 | $70.37 | 592 279 |
| Apr 25, 2016 | $71.95 | $71.95 | $71.95 | $71.95 | 433 145 |
