Alnylam Pharmaceuticals Inc (ALNY) Historical Stock Data
248.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALNY is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 235.78 | 248.79 | ↑$13.01 (5.52%) | 234.44 | 249.10 | 1.03M |
| 2024-11-19 | 232.19 | 234.27 | ↑$2.08 (0.90%) | 231.74 | 235.94 | 830.46K |
| 2024-11-18 | 235.80 | 232.27 | ↓$3.53 (-1.50%) | 229.86 | 242.49 | 1.53M |
| 2024-11-15 | 253.20 | 235.56 | ↓$17.64 (-6.97%) | 234.88 | 254.17 | 1.76M |
| 2024-11-14 | 262.18 | 257.91 | ↓$4.27 (-1.63%) | 256.75 | 262.83 | 603.72K |
| 2024-11-13 | 269.20 | 264.60 | ↓$4.60 (-1.71%) | 264.31 | 270.54 | 634.29K |
| 2024-11-12 | 268.22 | 268.95 | ↑$0.73 (0.27%) | 264.11 | 270.77 | 1.01M |
| 2024-11-11 | 276.10 | 279.82 | ↑$3.72 (1.35%) | 276.10 | 286.58 | 865.55K |
| 2024-11-08 | 273.22 | 277.43 | ↑$4.21 (1.54%) | 270.98 | 279.51 | 848.33K |
| 2024-11-07 | 273.01 | 272.22 | ↓$0.79 (-0.29%) | 270.04 | 275.07 | 589.82K |
| 2024-11-06 | 266.21 | 273.01 | ↑$6.80 (2.55%) | 265.53 | 278.21 | 1.24M |
| 2024-11-05 | 268.47 | 265.29 | ↓$3.18 (-1.18%) | 264.23 | 268.79 | 0.93M |
| 2024-11-04 | 269.00 | 269.95 | ↑$0.95 (0.35%) | 263.67 | 272.92 | 776.22K |
| 2024-11-01 | 267.05 | 273.91 | ↑$6.86 (2.57%) | 264.00 | 274.03 | 866.28K |
| 2024-10-31 | 275.41 | 266.59 | ↓$8.82 (-3.20%) | 263.65 | 275.59 | 1.49M |
| 2024-10-30 | 284.10 | 281.49 | ↓$2.61 (-0.92%) | 281.39 | 287.87 | 0.97M |
| 2024-10-29 | 285.93 | 284.69 | ↓$1.24 (-0.43%) | 282.22 | 287.02 | 683.53K |
| 2024-10-28 | 288.35 | 286.91 | ↓$1.44 (-0.50%) | 285.85 | 290.94 | 521.37K |
| 2024-10-25 | 293.68 | 284.86 | ↓$8.82 (-3.00%) | 283.78 | 293.74 | 1.17M |
| 2024-10-24 | 293.92 | 293.69 | ↓$0.23 (-0.08%) | 293.53 | 301.05 | 620.62K |
| 2024-10-23 | 296.48 | 294.87 | ↓$1.61 (-0.54%) | 292.20 | 299.17 | 578.71K |
| 2024-10-22 | 292.10 | 296.48 | ↑$4.38 (1.50%) | 291.90 | 297.51 | 447.91K |
| 2024-10-21 | 295.39 | 292.01 | ↓$3.38 (-1.14%) | 288.34 | 295.39 | 642.51K |
| 2024-10-18 | 296.01 | 295.93 | ↓$0.08 (-0.03%) | 295.51 | 298.94 | 0.95M |
| 2024-10-17 | 299.42 | 296.75 | ↓$2.67 (-0.89%) | 296.59 | 304.39 | 1.10M |
| 2024-10-16 | 286.39 | 300.55 | ↑$14.16 (4.94%) | 286.39 | 301.87 | 1.25M |
| 2024-10-15 | 284.85 | 287.36 | ↑$2.51 (0.88%) | 283.75 | 289.67 | 786.87K |
| 2024-10-14 | 284.09 | 283.32 | ↓$0.77 (-0.27%) | 280.83 | 285.72 | 854.13K |
| 2024-10-11 | 278.80 | 284.32 | ↑$5.52 (1.98%) | 278.54 | 286.02 | 618.10K |
| 2024-10-10 | 270.50 | 278.62 | ↑$8.12 (3.00%) | 269.00 | 282.45 | 721.74K |
Create an account or log in to view more rows.
$ALNY TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ALNY has just been halted from trading.
$ALNY said y’all dumb af
$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.