The highest closing price for Alnylam Pharmaceuticals (ALNY) last month was $300.55, on October 16. It was down 3% for the month. The latest price is $253.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $275.41 | $276.00 | $263.65 | $266.59 | 1,572,700 |
October 30 2024 | $284.10 | $287.87 | $281.39 | $281.49 | 976,400 |
October 29 2024 | $285.93 | $287.02 | $282.22 | $284.69 | 701,900 |
October 28 2024 | $288.35 | $290.94 | $285.85 | $286.91 | 521,400 |
October 25 2024 | $293.69 | $293.74 | $283.78 | $284.86 | 1,168,500 |
October 24 2024 | $293.92 | $301.05 | $293.45 | $293.69 | 626,700 |
October 23 2024 | $296.48 | $299.17 | $292.20 | $294.87 | 578,700 |
October 22 2024 | $292.10 | $297.51 | $291.90 | $296.48 | 447,900 |
October 21 2024 | $294.33 | $295.39 | $288.34 | $292.01 | 1,381,700 |
October 18 2024 | $296.01 | $298.94 | $295.51 | $295.93 | 968,700 |
October 17 2024 | $299.15 | $304.39 | $296.59 | $296.75 | 1,205,400 |
October 16 2024 | $286.39 | $301.87 | $286.39 | $300.55 | 1,258,100 |
October 15 2024 | $284.85 | $289.67 | $283.75 | $287.36 | 850,200 |
October 14 2024 | $284.09 | $285.72 | $280.82 | $283.32 | 856,200 |
October 11 2024 | $278.80 | $286.02 | $278.26 | $284.32 | 618,100 |
October 10 2024 | $270.50 | $282.45 | $269.00 | $278.62 | 782,700 |
October 09 2024 | $272.00 | $273.23 | $269.00 | $270.90 | 431,600 |
October 08 2024 | $266.00 | $274.60 | $264.72 | $271.19 | 621,000 |
October 07 2024 | $268.55 | $268.55 | $264.15 | $266.77 | 610,000 |
October 04 2024 | $269.01 | $270.94 | $264.56 | $267.99 | 409,900 |
October 03 2024 | $271.55 | $272.49 | $268.35 | $269.53 | 678,400 |
October 02 2024 | $275.62 | $276.50 | $264.84 | $271.55 | 552,800 |
October 01 2024 | $274.88 | $277.94 | $268.13 | $276.06 | 601,500 |
Daily pricing data for Alnylam Pharmaceuticals dates back to 5/28/2004, and may be incomplete.
