Alnylam Pharmaceuticals Inc (ALNY) Historical Stock Data
245.44 ↑6.57 (2.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALNY is down -0.09% a day on average. There have been 15 days where Alnylam Pharmaceuticals Inc closed green and 15 days where ALNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 239.45 | 245.44 | ↑$5.99 (2.50%) | 236.45 | 247.16 | 794.74K |
| 2024-12-19 | 238.11 | 238.87 | ↑$0.76 (0.32%) | 233.41 | 242.87 | 863.62K |
| 2024-12-18 | 245.67 | 237.92 | ↓$7.75 (-3.15%) | 237.28 | 247.05 | 515.05K |
| 2024-12-17 | 242.70 | 246.58 | ↑$3.88 (1.60%) | 240.42 | 249.58 | 594.19K |
| 2024-12-16 | 246.44 | 243.99 | ↓$2.45 (-0.99%) | 242.13 | 247.93 | 598.86K |
| 2024-12-13 | 246.01 | 245.44 | ↓$0.57 (-0.23%) | 241.89 | 249.51 | 504.66K |
| 2024-12-12 | 255.02 | 245.26 | ↓$9.76 (-3.83%) | 244.84 | 255.47 | 662.78K |
| 2024-12-11 | 254.50 | 254.15 | ↓$0.35 (-0.14%) | 250.21 | 255.92 | 439.43K |
| 2024-12-10 | 257.72 | 253.91 | ↓$3.81 (-1.48%) | 250.33 | 257.99 | 447.17K |
| 2024-12-09 | 255.39 | 255.89 | ↑$0.50 (0.20%) | 252.21 | 257.95 | 475.72K |
| 2024-12-06 | 251.60 | 256.26 | ↑$4.66 (1.85%) | 250.65 | 257.81 | 510.76K |
| 2024-12-05 | 252.99 | 251.81 | ↓$1.18 (-0.47%) | 250.21 | 255.29 | 454.53K |
| 2024-12-04 | 250.39 | 254.72 | ↑$4.33 (1.73%) | 250.35 | 256.68 | 422.32K |
| 2024-12-03 | 250.59 | 251.84 | ↑$1.25 (0.50%) | 247.38 | 253.21 | 404.11K |
| 2024-12-02 | 253.46 | 253.01 | ↓$0.45 (-0.18%) | 252.00 | 255.29 | 470.73K |
| 2024-11-29 | 250.59 | 253.07 | ↑$2.48 (0.99%) | 250.01 | 254.18 | 300.30K |
| 2024-11-27 | 253.98 | 253.74 | ↓$0.24 (-0.09%) | 250.27 | 256.02 | 702.71K |
| 2024-11-26 | 249.42 | 253.35 | ↑$3.94 (1.58%) | 247.76 | 253.73 | 0.94M |
| 2024-11-25 | 247.36 | 250.98 | ↑$3.62 (1.46%) | 247.36 | 255.46 | 1.21M |
| 2024-11-22 | 248.90 | 244.89 | ↓$4.01 (-1.61%) | 243.35 | 248.90 | 450.16K |
| 2024-11-21 | 249.41 | 246.80 | ↓$2.61 (-1.05%) | 245.32 | 250.68 | 676.38K |
| 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 |
Create an account or log in to view more rows.
$ALNY where’s the WSB guys at? Still sleeping?
$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