NASDAQ:ALNY
Alnylam Pharmaceuticals Stock Price (Quote)
$146.07
+0.280 (+0.192%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.51 | $159.34 | Tuesday, 23rd Apr 2024 ALNY stock ended at $146.07. This is 0.192% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.20% from a day low at $145.61 to a day high of $150.27. |
| 90 days | $143.51 | $191.72 | |
| 52 weeks | $143.51 | $218.88 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $193.43 | $195.98 | $192.06 | $192.68 | 284 024 |
| Jul 06, 2023 | $190.37 | $194.94 | $190.08 | $194.39 | 407 548 |
| Jul 05, 2023 | $190.00 | $194.40 | $189.06 | $192.57 | 328 916 |
| Jul 03, 2023 | $188.43 | $190.26 | $187.65 | $189.69 | 228 054 |
| Jun 30, 2023 | $193.83 | $195.82 | $189.02 | $189.94 | 696 827 |
| Jun 29, 2023 | $195.32 | $195.51 | $190.80 | $191.06 | 307 236 |
| Jun 28, 2023 | $189.32 | $197.38 | $188.78 | $196.56 | 336 888 |
| Jun 27, 2023 | $190.54 | $191.00 | $187.86 | $188.80 | 1 120 300 |
| Jun 26, 2023 | $192.19 | $193.38 | $188.77 | $191.35 | 313 632 |
| Jun 23, 2023 | $196.71 | $196.71 | $191.82 | $192.69 | 425 929 |
| Jun 22, 2023 | $203.31 | $203.31 | $199.04 | $199.07 | 482 435 |
| Jun 21, 2023 | $201.20 | $204.56 | $200.54 | $203.90 | 369 159 |
| Jun 20, 2023 | $199.31 | $202.31 | $198.20 | $201.60 | 646 628 |
| Jun 16, 2023 | $203.70 | $205.25 | $201.03 | $201.57 | 692 147 |
| Jun 15, 2023 | $197.87 | $202.88 | $196.77 | $202.34 | 295 230 |
| Jun 14, 2023 | $197.91 | $200.06 | $195.77 | $198.49 | 596 137 |
| Jun 13, 2023 | $193.23 | $198.34 | $193.23 | $197.54 | 411 894 |
| Jun 12, 2023 | $192.74 | $193.18 | $188.80 | $193.09 | 355 363 |
| Jun 09, 2023 | $190.65 | $192.93 | $189.68 | $190.83 | 366 172 |
| Jun 08, 2023 | $190.22 | $192.73 | $190.10 | $190.43 | 325 747 |
| Jun 07, 2023 | $192.08 | $192.40 | $188.09 | $190.17 | 345 192 |
| Jun 06, 2023 | $192.68 | $194.86 | $191.15 | $192.96 | 263 184 |
| Jun 05, 2023 | $192.96 | $195.19 | $191.78 | $192.30 | 294 173 |
| Jun 02, 2023 | $190.88 | $195.80 | $188.81 | $193.67 | 344 188 |
| Jun 01, 2023 | $185.81 | $189.57 | $184.07 | $188.67 | 370 528 |
