NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$143.31
-0.400 (-0.278%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.98 | $159.34 | Friday, 26th Apr 2024 ALNY stock ended at $143.31. This is 0.278% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.14% from a day low at $143.00 to a day high of $146.07. |
| 90 days | $141.98 | $181.66 | |
| 52 weeks | $141.98 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $67.43 | $67.43 | $67.43 | $67.43 | 800 894 |
| Apr 11, 2016 | $66.77 | $66.77 | $66.77 | $66.77 | 1 056 850 |
| Apr 08, 2016 | $69.15 | $69.15 | $69.15 | $69.15 | 1 086 935 |
| Apr 07, 2016 | $71.74 | $71.74 | $71.74 | $71.74 | 1 760 463 |
| Apr 06, 2016 | $73.00 | $73.00 | $73.00 | $73.00 | 977 883 |
| Apr 05, 2016 | $68.33 | $68.33 | $68.33 | $68.33 | 1 306 731 |
| Apr 04, 2016 | $67.54 | $67.54 | $67.54 | $67.54 | 1 238 874 |
| Apr 01, 2016 | $64.79 | $64.79 | $64.79 | $64.79 | 749 072 |
| Mar 31, 2016 | $62.77 | $62.77 | $62.77 | $62.77 | 982 794 |
| Mar 30, 2016 | $59.57 | $59.57 | $59.57 | $59.57 | 552 145 |
| Mar 29, 2016 | $59.84 | $59.84 | $59.84 | $59.84 | 897 100 |
| Mar 28, 2016 | $58.78 | $58.78 | $58.78 | $58.78 | 697 400 |
| Mar 24, 2016 | $60.28 | $60.28 | $60.28 | $60.28 | 698 900 |
| Mar 23, 2016 | $59.06 | $59.06 | $59.06 | $59.06 | 708 800 |
| Mar 22, 2016 | $62.22 | $62.22 | $62.22 | $62.22 | 1 189 300 |
| Mar 21, 2016 | $61.31 | $61.31 | $61.31 | $61.31 | 794 400 |
| Mar 18, 2016 | $59.80 | $59.80 | $59.80 | $59.80 | 1 314 800 |
| Mar 17, 2016 | $57.84 | $57.84 | $57.84 | $57.84 | 981 800 |
| Mar 16, 2016 | $60.39 | $60.39 | $60.39 | $60.39 | 870 700 |
| Mar 15, 2016 | $61.70 | $61.70 | $61.70 | $61.70 | 1 065 000 |
| Mar 14, 2016 | $65.77 | $65.77 | $65.77 | $65.77 | 1 657 400 |
| Mar 11, 2016 | $62.15 | $62.15 | $62.15 | $62.15 | 1 931 700 |
| Mar 10, 2016 | $58.09 | $58.09 | $58.09 | $58.09 | 1 039 400 |
| Mar 09, 2016 | $60.12 | $60.12 | $60.12 | $60.12 | 1 265 900 |
| Mar 08, 2016 | $57.53 | $57.53 | $57.53 | $57.53 | 790 100 |
