NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$143.95
-3.41 (-2.31%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.98 | $159.34 | Tuesday, 30th Apr 2024 ALNY stock ended at $143.95. This is 2.31% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.95% from a day low at $143.81 to a day high of $148.05. |
| 90 days | $141.98 | $179.80 | |
| 52 weeks | $141.98 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $68.94 | $68.94 | $68.94 | $68.94 | 1 288 500 |
| Jan 28, 2016 | $65.18 | $65.18 | $65.18 | $65.18 | 1 192 200 |
| Jan 27, 2016 | $69.68 | $69.68 | $69.68 | $69.68 | 843 200 |
| Jan 26, 2016 | $75.17 | $75.17 | $75.17 | $75.17 | 694 100 |
| Jan 25, 2016 | $75.52 | $75.52 | $75.52 | $75.52 | 858 200 |
| Jan 22, 2016 | $76.12 | $76.12 | $76.12 | $76.12 | 823 200 |
| Jan 21, 2016 | $71.14 | $71.14 | $71.14 | $71.14 | 941 000 |
| Jan 20, 2016 | $74.80 | $74.80 | $74.80 | $74.80 | 1 352 700 |
| Jan 19, 2016 | $72.41 | $72.41 | $72.41 | $72.41 | 1 145 800 |
| Jan 15, 2016 | $75.98 | $75.98 | $75.98 | $75.98 | 1 189 600 |
| Jan 14, 2016 | $78.82 | $78.82 | $78.82 | $78.82 | 1 196 600 |
| Jan 13, 2016 | $75.24 | $75.24 | $75.24 | $75.24 | 1 111 900 |
| Jan 12, 2016 | $81.83 | $81.83 | $81.83 | $81.83 | 1 033 900 |
| Jan 11, 2016 | $79.68 | $79.68 | $79.68 | $79.68 | 1 489 200 |
| Jan 08, 2016 | $84.61 | $84.61 | $84.61 | $84.61 | 1 241 500 |
| Jan 07, 2016 | $87.64 | $87.64 | $87.64 | $87.64 | 1 063 800 |
| Jan 06, 2016 | $90.28 | $90.28 | $90.28 | $90.28 | 879 600 |
| Jan 05, 2016 | $94.77 | $94.77 | $94.77 | $94.77 | 706 000 |
