Alnylam Pharmaceuticals Inc (ALNY)
146.06
+0.27
(+0.19%)
USD |
NASDAQ |
Apr 23, 16:00
146.05
-0.01
(-0.01%)
After-Hours: 20:00
Alnylam Pharmaceuticals Price: 146.06 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 147.35 | 150.27 | 145.04 | 146.06 | 455791.0 |
Apr 22, 2024 | 145.21 | 147.90 | 143.69 | 145.79 | 399984.0 |
Apr 19, 2024 | 144.72 | 146.92 | 143.50 | 144.41 | 703168.0 |
Apr 18, 2024 | 145.00 | 146.47 | 144.23 | 145.16 | 398914.0 |
Apr 17, 2024 | 146.70 | 147.49 | 145.19 | 145.32 | 601282.0 |
Apr 16, 2024 | 146.37 | 148.44 | 146.01 | 146.72 | 352430.0 |
Apr 15, 2024 | 148.62 | 150.37 | 146.73 | 147.70 | 498939.0 |
Apr 12, 2024 | 151.80 | 151.80 | 148.28 | 148.50 | 428052.0 |
Apr 11, 2024 | 154.02 | 154.02 | 149.93 | 152.09 | 473419.0 |
Apr 10, 2024 | 154.89 | 154.96 | 151.91 | 152.41 | 571403.0 |
Apr 09, 2024 | 157.26 | 159.34 | 154.89 | 155.90 | 595961.0 |
Apr 08, 2024 | 154.63 | 157.96 | 153.25 | 156.04 | 738226.0 |
Apr 05, 2024 | 150.15 | 154.00 | 149.41 | 153.56 | 351493.0 |
Apr 04, 2024 | 151.00 | 154.38 | 150.80 | 151.48 | 531883.0 |
Apr 03, 2024 | 150.19 | 151.27 | 149.25 | 150.83 | 315208.0 |
Apr 02, 2024 | 151.89 | 152.27 | 150.67 | 151.04 | 445840.0 |
Apr 01, 2024 | 148.57 | 154.21 | 147.58 | 153.33 | 523250.0 |
Mar 28, 2024 | 154.48 | 154.50 | 149.32 | 149.45 | 666592.0 |
Mar 27, 2024 | 152.83 | 155.28 | 150.40 | 154.39 | 463043.0 |
Mar 26, 2024 | 152.51 | 153.43 | 150.81 | 151.97 | 532485.0 |
Mar 25, 2024 | 147.15 | 152.62 | 146.43 | 152.07 | 799298.0 |
Mar 22, 2024 | 146.65 | 147.10 | 143.66 | 146.51 | 834175.0 |
Mar 21, 2024 | 149.70 | 150.68 | 145.41 | 146.62 | 611514.0 |
Mar 20, 2024 | 148.00 | 148.64 | 145.22 | 147.99 | 439779.0 |
Mar 19, 2024 | 146.93 | 149.69 | 146.00 | 148.17 | 517163.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
65.86
Minimum
May 20 2019
241.31
Maximum
Dec 21 2022
155.01
Average
152.76
Median
Aug 04 2020
Price Benchmarks
Ionis Pharmaceuticals Inc | 41.84 |
Pfizer Inc | 26.32 |
Blueprint Medicines Corp | 92.33 |
Madrigal Pharmaceuticals Inc | 218.26 |
Sarepta Therapeutics Inc | 117.06 |
Price Related Metrics
PS Ratio | 10.10 |
Price to Free Cash Flow | 440.26 |
Earnings Yield | -2.44% |
Market Cap | 18.40B |