Get the Stockscreener App
245.44
2.75%
6.57
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 December 20, 2024, is $245.44.
- Alnylam Pharmaceuticals Inc all-time high stock price is $304.39, occurred on October 17, 2024.
- 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 682.15% to $245.44 now.
- The 52-week high stock price for ALNY is $304.39, representing a 24.02% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for ALNY is $141.97, indicating a -42.15% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $247.2 | $235.9 | $11.28 | 1,169,381.0 | +2.75% |
| Dec 19, 2024 | $242.9 | $233.4 | $9.46 | 871,198.0 | +0.40% |
| Dec 18, 2024 | $247.1 | $237.2 | $9.80 | 521,239.0 | -3.51% |
| Dec 17, 2024 | $249.6 | $240.4 | $9.16 | 598,160.0 | +1.06% |
| Dec 16, 2024 | $247.9 | $242.1 | $5.80 | 623,126.0 | -0.59% |
| Dec 13, 2024 | $249.5 | $241.9 | $7.62 | 513,693.0 | +0.07% |
| Dec 12, 2024 | $255.5 | $244.8 | $10.63 | 688,647.0 | -3.50% |
| Dec 11, 2024 | $255.9 | $250.2 | $5.71 | 444,703.0 | +0.09% |
| Dec 10, 2024 | $258.0 | $250.3 | $7.66 | 448,028.0 | -0.77% |
| Dec 09, 2024 | $258.1 | $252.2 | $5.92 | 542,288.0 | -0.14% |
| Dec 06, 2024 | $257.8 | $250.7 | $7.16 | 522,245.0 | +1.77% |
| Dec 05, 2024 | $255.3 | $250.2 | $5.08 | 446,919.0 | -1.14% |
| Dec 04, 2024 | $256.7 | $250.4 | $6.33 | 416,620.0 | +1.14% |
| Dec 03, 2024 | $253.2 | $247.4 | $5.83 | 401,515.0 | -0.46% |
| Dec 02, 2024 | $255.3 | $252.0 | $3.29 | 500,682.0 | -0.02% |
| Nov 29, 2024 | $254.2 | $250.0 | $4.17 | 304,807.0 | -0.26% |
| Nov 27, 2024 | $256.0 | $250.3 | $5.75 | 710,663.0 | +0.15% |
| Nov 26, 2024 | $253.7 | $247.8 | $5.99 | 967,896.0 | +0.94% |
| Nov 25, 2024 | $255.5 | $247.4 | $8.10 | 1,124,285.0 | +2.49% |
| Nov 22, 2024 | $248.9 | $243.3 | $5.55 | 518,873.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $258.1 | $233.4 | $24.71 | 9,877,825.0 | -3.01% |
| Nov, 2024 | $286.6 | $229.9 | $56.72 | 17,840,081.0 | -5.07% |
| Oct, 2024 | $304.4 | $263.6 | $40.74 | 18,022,421.0 | -3.07% |
| Sep, 2024 | $279.9 | $244.9 | $34.97 | 13,627,547.0 | +4.70% |
| Aug, 2024 | $287.5 | $245.2 | $42.38 | 23,179,017.0 | +10.62% |
| Jul, 2024 | $263.7 | $231.0 | $32.72 | 18,737,273.0 | -2.28% |
| Jun, 2024 | $252.9 | $147.2 | $105.6 | 32,495,091.0 | +63.71% |
| May, 2024 | $155.5 | $144.0 | $11.53 | 11,687,531.0 | +3.11% |
| Apr, 2024 | $159.3 | $142.0 | $17.37 | 10,373,533.0 | -3.68% |
| 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% |
1.56%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):