ALNY Quote, Trading Chart, Alnylam Pharmaceuticals Inc.

home / stock / alny / alny quote

Stock Information
Company Name: Alnylam Pharmaceuticals Inc.
Stock Symbol: ALNY
Market: NASDAQ
Website: alnylam.com
Menu
ALNY ALNY Quote ALNY Short ALNY News ALNY Articles ALNY Message Board
Get ALNY Alerts

News, Short Squeeze, Breakout and More Instantly...
ALNY Quote
Last:$236.7
Change Percent:-0.26%
Open:$240.65
Previous Close:$236.7
High:$242.07
Low:$232.47
Volume:875,545
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ALNY Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$240.65
Close:$236.7
High:$242.07
Low:$232.47
Volume:875,545
Date:2024-07-17
Open:$245.17
Close:$240.02
High:$246.97
Low:$239.14
Volume:1,172,523
Date:2024-07-16
Open:$258
Close:$249.83
High:$260.9
Low:$249.3
Volume:1,134,387
Date:2024-07-15
Open:$259.74
Close:$256.18
High:$260.62
Low:$255.39
Volume:800,032
Date:2024-07-12
Open:$261.65
Close:$260.51
High:$263.73
Low:$258.795
Volume:1,039,655
Date:2024-07-11
Open:$258.12
Close:$261.02
High:$262.82
Low:$257.03
Volume:889,810
Date:2024-07-10
Open:$256
Close:$257.76
High:$257.97
Low:$253.82
Volume:926,832
Date:2024-07-09
Open:$254.6
Close:$254.74
High:$256.24
Low:$253
Volume:890,605
Date:2024-07-08
Open:$252.83
Close:$255.11
High:$255.4
Low:$248.3
Volume:936,733
Date:2024-07-05
Open:$246.95
Close:$251.03
High:$252.48
Low:$246.95
Volume:685,719
Date:2024-07-04
Open:$247.3
Close:$248.68
High:$249.67
Low:$245.48
Volume:950,141
Date:2024-07-03
Open:$247.3
Close:$248.68
High:$249.67
Low:$245.48
Volume:950,141
Date:2024-07-02
Open:$243
Close:$247.61
High:$250.11
Low:$242.075
Volume:1,579,313
Date:2024-07-01
Open:$240
Close:$243.32
High:$246.06
Low:$239.85
Volume:1,491,693
Date:2024-06-28
Open:$249.12
Close:$243
High:$249.31
Low:$241
Volume:3,246,490
Date:2024-06-27
Open:$244.99
Close:$247
High:$252.87
Low:$242.57
Volume:2,617,418
Date:2024-06-26
Open:$237.7
Close:$245.17
High:$249.33
Low:$236.5
Volume:2,854,588
Date:2024-06-25
Open:$221.37
Close:$240.15
High:$242
Low:$220.5
Volume:4,502,539
Date:2024-06-24
Open:$219.37
Close:$222.9
High:$231.64
Low:$209.23
Volume:9,193,815
Date:2024-06-21
Open:$160.81
Close:$165.7
High:$166.76
Low:$158.38
Volume:2,204,886