Alnylam Pharmaceuticals Inc (ALNY) Historical Stock Data
146.44 ↑2.49 (1.73%)
As of May 1, 2024, 12:57pm EST.
Historical Data
In the past 30 trading days, ALNY is down -0.12% a day on average. There have been 13 days where Alnylam Pharmaceuticals Inc closed green and 17 days where ALNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 146.07 | 143.95 | ↓$2.12 (-1.45%) | 143.81 | 148.05 | 477.05K |
| 2024-04-29 | 144.91 | 147.36 | ↑$2.45 (1.69%) | 143.50 | 148.49 | 439.86K |
| 2024-04-26 | 144.08 | 143.31 | ↓$0.77 (-0.53%) | 143.00 | 146.07 | 479.14K |
| 2024-04-25 | 143.00 | 143.71 | ↑$0.71 (0.50%) | 141.98 | 145.79 | 489.27K |
| 2024-04-24 | 146.60 | 143.80 | ↓$2.80 (-1.91%) | 143.52 | 147.49 | 395.37K |
| 2024-04-23 | 147.35 | 146.07 | ↓$1.28 (-0.87%) | 145.04 | 150.27 | 543.73K |
| 2024-04-22 | 145.21 | 145.79 | ↑$0.58 (0.40%) | 143.69 | 147.90 | 399.98K |
| 2024-04-19 | 144.72 | 144.41 | ↓$0.31 (-0.21%) | 143.50 | 146.92 | 703.17K |
| 2024-04-18 | 145.00 | 145.16 | ↑$0.16 (0.11%) | 144.23 | 146.47 | 398.91K |
| 2024-04-17 | 146.70 | 145.32 | ↓$1.38 (-0.94%) | 145.19 | 147.49 | 601.28K |
| 2024-04-16 | 146.37 | 146.72 | ↑$0.35 (0.24%) | 146.01 | 148.44 | 352.43K |
| 2024-04-15 | 148.62 | 147.70 | ↓$0.92 (-0.62%) | 146.73 | 150.37 | 498.94K |
| 2024-04-12 | 151.80 | 148.50 | ↓$3.30 (-2.17%) | 148.28 | 151.80 | 428.05K |
| 2024-04-11 | 154.02 | 152.09 | ↓$1.93 (-1.25%) | 149.93 | 154.02 | 473.42K |
| 2024-04-10 | 154.89 | 152.41 | ↓$2.48 (-1.60%) | 151.91 | 154.96 | 571.40K |
| 2024-04-09 | 157.26 | 155.90 | ↓$1.36 (-0.86%) | 154.89 | 159.34 | 595.96K |
| 2024-04-08 | 154.63 | 156.04 | ↑$1.41 (0.91%) | 153.25 | 157.96 | 738.22K |
| 2024-04-05 | 150.15 | 153.56 | ↑$3.41 (2.27%) | 149.41 | 154.00 | 351.49K |
| 2024-04-04 | 151.00 | 151.48 | ↑$0.48 (0.32%) | 150.80 | 154.38 | 531.88K |
| 2024-04-03 | 150.19 | 150.83 | ↑$0.64 (0.43%) | 149.25 | 151.27 | 315.10K |
| 2024-04-02 | 151.89 | 151.04 | ↓$0.85 (-0.56%) | 150.67 | 152.27 | 445.84K |
| 2024-04-01 | 148.57 | 153.33 | ↑$4.76 (3.20%) | 147.58 | 154.21 | 523.25K |
| 2024-03-28 | 154.48 | 149.45 | ↓$5.03 (-3.26%) | 149.32 | 154.50 | 666.58K |
| 2024-03-27 | 152.83 | 154.39 | ↑$1.56 (1.02%) | 150.40 | 155.28 | 463.04K |
| 2024-03-26 | 152.51 | 151.97 | ↓$0.54 (-0.35%) | 150.81 | 153.43 | 532.49K |
| 2024-03-25 | 147.15 | 152.07 | ↑$4.92 (3.34%) | 146.43 | 152.63 | 799.30K |
| 2024-03-22 | 146.65 | 146.51 | ↓$0.14 (-0.10%) | 143.66 | 147.10 | 834.18K |
| 2024-03-21 | 149.70 | 146.62 | ↓$3.08 (-2.06%) | 145.41 | 150.68 | 611.51K |
| 2024-03-20 | 148.00 | 147.99 | ↓$0.01 (-0.01%) | 145.22 | 148.64 | 439.78K |
| 2024-03-19 | 146.93 | 148.17 | ↑$1.24 (0.84%) | 146.00 | 149.69 | 517.16K |
Create an account or log in to view more rows.
$ALNY I already know
tomorrow the bulls going to say "next week" just like every week.
$ALNY Reinvest your dividends
$ALNY buying time
added
$ALNY Up! Up! Up! Up! Up! Up! Up!
$ALNY Let’s get it
$ALNY I'll say it again slowwwllyyyy! Better stocks to short by far
$ALNY has just been halted from trading.
$ALNY good place to average up
$ALNY has just been halted from trading.
$ALNY added more calls on that drop