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 |
| Mar 07, 2016 | $60.09 | $60.09 | $60.09 | $60.09 | 1 049 300 |
| Mar 04, 2016 | $59.18 | $59.18 | $59.18 | $59.18 | 1 010 100 |
| Mar 03, 2016 | $59.98 | $59.98 | $59.98 | $59.98 | 1 060 500 |
| Mar 02, 2016 | $62.63 | $62.63 | $62.63 | $62.63 | 1 333 700 |
| Mar 01, 2016 | $59.83 | $59.83 | $59.83 | $59.83 | 1 846 200 |
| Feb 29, 2016 | $58.57 | $58.57 | $58.57 | $58.57 | 1 762 600 |
| Feb 26, 2016 | $58.00 | $58.00 | $58.00 | $58.00 | 847 100 |
| Feb 25, 2016 | $56.86 | $56.86 | $56.86 | $56.86 | 882 700 |
| Feb 24, 2016 | $58.02 | $58.02 | $58.02 | $58.02 | 1 061 500 |
| Feb 23, 2016 | $59.45 | $59.45 | $59.45 | $59.45 | 650 800 |
| Feb 22, 2016 | $62.68 | $62.68 | $62.68 | $62.68 | 833 200 |
| Feb 19, 2016 | $63.52 | $63.52 | $63.52 | $63.52 | 1 342 800 |
| Feb 18, 2016 | $62.49 | $62.49 | $62.49 | $62.49 | 1 010 100 |
| Feb 17, 2016 | $65.70 | $65.70 | $65.70 | $65.70 | 1 141 600 |
| Feb 16, 2016 | $63.90 | $63.90 | $63.90 | $63.90 | 1 495 700 |
| Feb 12, 2016 | $59.55 | $59.55 | $59.55 | $59.55 | 1 917 900 |
| Feb 11, 2016 | $56.96 | $56.96 | $56.96 | $56.96 | 1 401 700 |
| Feb 10, 2016 | $57.00 | $57.00 | $57.00 | $57.00 | 1 383 800 |
| Feb 09, 2016 | $59.22 | $59.22 | $59.22 | $59.22 | 1 629 600 |
| Feb 08, 2016 | $60.61 | $60.61 | $60.61 | $60.61 | 1 128 900 |
| Feb 05, 2016 | $65.59 | $65.59 | $65.59 | $65.59 | 1 316 900 |
| Feb 04, 2016 | $67.51 | $67.51 | $67.51 | $67.51 | 1 454 800 |
| Feb 03, 2016 | $66.13 | $66.13 | $66.13 | $66.13 | 1 428 100 |
| Feb 02, 2016 | $64.91 | $64.91 | $64.91 | $64.91 | 1 129 900 |
| Feb 01, 2016 | $69.75 | $69.75 | $69.75 | $69.75 | 1 343 700 |
