Get the Stockscreener App
145.92
0.97%
-1.4405
Alnylam Pharmaceuticals Inc Stock (ALNY) Price History
The historical daily chart and data for Alnylam Pharmaceuticals Inc stock (ALNY), show that the latest closing stock price as of April 30, 2024, is $145.92.
- Alnylam Pharmaceuticals Inc all-time high stock price is $242.97, occurred on December 21, 2022.
- The lowest Alnylam Pharmaceuticals Inc stock price recorded was $31.38 on November 03, 2016. Since then, Alnylam Pharmaceuticals Inc's stock price has risen over 365.01% to $145.92 now.
- The 52-week high stock price for ALNY is $218.88, representing a 50.00% increase from the current share price, occurred on July 17, 2023.
- The 52-week low stock price for ALNY is $141.97, indicating a -2.70% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Alnylam Pharmaceuticals Inc (ALNY) stock in the beginning of 2023 was $173.91. The stock closed the year at $237.65, a gain of over 36.65% for the year.
The table below shows more information about ALNY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $146.6 | $145.4 | $1.20 | 7,218.0 | -1.11% |
| Apr 29, 2024 | $148.5 | $143.5 | $4.99 | 427,077.0 | +2.83% |
| Apr 26, 2024 | $146.1 | $143.0 | $3.06 | 477,860.0 | -0.28% |
| Apr 25, 2024 | $145.8 | $142.0 | $3.81 | 483,361.0 | -0.06% |
| Apr 24, 2024 | $147.5 | $143.5 | $3.97 | 368,429.0 | -1.55% |
| Apr 23, 2024 | $150.3 | $145.0 | $5.23 | 539,600.0 | +0.19% |
| Apr 22, 2024 | $147.9 | $143.7 | $4.21 | 381,653.0 | +0.96% |
| Apr 19, 2024 | $146.9 | $143.5 | $3.42 | 642,146.0 | -0.52% |
| Apr 18, 2024 | $146.5 | $144.2 | $2.24 | 392,314.0 | -0.11% |
| Apr 17, 2024 | $147.5 | $145.2 | $2.30 | 476,618.0 | -0.95% |
| Apr 16, 2024 | $148.4 | $146.0 | $2.43 | 348,483.0 | -0.66% |
| Apr 15, 2024 | $150.4 | $146.7 | $3.64 | 489,380.0 | -0.54% |
| Apr 12, 2024 | $151.8 | $148.3 | $3.52 | 427,796.0 | -2.36% |
| Apr 11, 2024 | $154.0 | $149.9 | $4.09 | 473,402.0 | -0.21% |
| Apr 10, 2024 | $155.0 | $151.9 | $3.05 | 571,403.0 | -2.24% |
| Apr 09, 2024 | $159.3 | $154.9 | $4.45 | 595,951.0 | -0.09% |
| Apr 08, 2024 | $158.0 | $153.2 | $4.71 | 639,171.0 | +1.62% |
| Apr 05, 2024 | $154.0 | $149.4 | $4.59 | 351,478.0 | +1.37% |
| Apr 04, 2024 | $154.4 | $150.8 | $3.58 | 531,883.0 | +0.43% |
| Apr 03, 2024 | $151.3 | $149.2 | $2.02 | 315,098.0 | -0.14% |
| Apr 02, 2024 | $152.3 | $150.7 | $1.60 | 442,271.0 | -1.49% |
Alnylam Pharmaceuticals Inc Stock (ALNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alnylam Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alnylam Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alnylam Pharmaceuticals Inc Stock (ALNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $159.3 | $142.0 | $17.37 | 9,905,838.0 | -2.50% |
| Mar, 2024 | $155.9 | $143.7 | $12.25 | 12,831,939.0 | -1.09% |
| Feb, 2024 | $176.3 | $143.5 | $32.83 | 28,112,069.0 | -12.62% |
| Jan, 2024 | $199.4 | $172.4 | $27.01 | 12,142,449.0 | -9.67% |
Alnylam Pharmaceuticals Inc Stock (ALNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $198.0 | $166.0 | $31.98 | 11,565,915.0 | +13.77% |
| Nov, 2023 | $174.0 | $148.7 | $25.27 | 12,495,105.0 | +10.84% |
| Oct, 2023 | $181.0 | $148.1 | $32.89 | 15,452,201.0 | -14.29% |
| Sep, 2023 | $212.1 | $168.7 | $43.43 | 14,218,968.0 | -10.47% |
| Aug, 2023 | $200.8 | $178.6 | $22.13 | 10,581,389.0 | +1.24% |
| Jul, 2023 | $218.9 | $187.6 | $31.23 | 10,303,521.0 | +2.87% |
| Jun, 2023 | $205.2 | $184.1 | $21.18 | 11,028,052.0 | +2.66% |
| May, 2023 | $212.5 | $183.0 | $29.47 | 13,002,606.0 | -7.12% |
| Apr, 2023 | $211.3 | $192.4 | $18.89 | 15,714,452.0 | -0.56% |
| Mar, 2023 | $205.1 | $179.2 | $25.95 | 19,322,896.0 | +4.63% |
| Feb, 2023 | $234.7 | $187.5 | $47.18 | 16,243,988.0 | -15.44% |
| Jan, 2023 | $242.4 | $212.6 | $29.75 | 15,310,313.0 | -4.73% |
Alnylam Pharmaceuticals Inc Stock (ALNY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $243.0 | $215.3 | $27.69 | 15,506,378.0 | +7.73% |
| Nov, 2022 | $222.6 | $197.2 | $25.37 | 15,902,710.0 | +6.43% |
| Oct, 2022 | $210.0 | $181.7 | $28.32 | 22,511,061.0 | +3.55% |
| Sep, 2022 | $228.0 | $197.2 | $30.84 | 23,539,921.0 | -3.15% |
| Aug, 2022 | $236.8 | $138.2 | $98.62 | 30,042,967.0 | +45.50% |
| Jul, 2022 | $154.0 | $135.5 | $18.54 | 11,315,854.0 | -2.61% |
| Jun, 2022 | $148.2 | $120.4 | $27.82 | 20,337,049.0 | +15.94% |
| May, 2022 | $145.0 | $117.6 | $27.40 | 17,373,782.0 | -5.72% |
| Apr, 2022 | $180.3 | $132.4 | $47.90 | 18,763,820.0 | -18.29% |
| Mar, 2022 | $169.9 | $149.0 | $20.87 | 17,862,559.0 | +3.45% |
| Feb, 2022 | $158.3 | $138.1 | $20.21 | 15,005,131.0 | +14.72% |
| Jan, 2022 | $174.7 | $125.0 | $49.66 | 15,748,046.0 | -18.86% |
0.78%
0.50%
Cap:
|
Volume (24h):