Alnylam Pharmaceuticals Inc (ALNY) Historical Stock Data
146.10 ↑0.78 (0.53%)
As of April 18, 2024, 11:04am EST.
Historical Data
In the past 30 trading days, ALNY is down -0.19% a day on average. There have been 12 days where Alnylam Pharmaceuticals Inc closed green and 18 days where ALNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 150.68 | 147.41 | ↓$3.27 (-2.17%) | 147.18 | 151.00 | 460.72K |
| 2024-03-15 | 148.50 | 149.27 | ↑$0.77 (0.52%) | 145.54 | 150.09 | 0.91M |
| 2024-03-14 | 147.68 | 148.53 | ↑$0.85 (0.58%) | 145.77 | 149.59 | 505.85K |
| 2024-03-13 | 146.82 | 148.42 | ↑$1.60 (1.09%) | 146.82 | 151.47 | 858.99K |
| 2024-03-12 | 150.02 | 146.65 | ↓$3.37 (-2.25%) | 146.61 | 150.02 | 683.60K |
| 2024-03-11 | 150.24 | 149.10 | ↓$1.14 (-0.76%) | 148.88 | 152.50 | 662K |
| 2024-03-08 | 150.96 | 149.82 | ↓$1.14 (-0.76%) | 149.14 | 152.88 | 637.63K |
| 2024-03-07 | 150.42 | 149.86 | ↓$0.56 (-0.37%) | 149.23 | 150.68 | 563.93K |
| 2024-03-06 | 150.15 | 149.60 | ↓$0.55 (-0.37%) | 147.63 | 150.24 | 405.74K |
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