Alnylam Pharmaceuticals Inc (ALNY)
150.41
-0.96
(-0.63%)
USD |
NASDAQ |
May 10, 16:00
151.04
+0.63
(+0.42%)
After-Hours: 20:00
Alnylam Pharmaceuticals Price: 150.41 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 153.00 | 153.00 | 150.37 | 151.37 | 328144.0 |
| May 08, 2024 | 154.08 | 155.49 | 152.19 | 152.29 | 452321.0 |
| May 07, 2024 | 152.42 | 155.11 | 150.82 | 154.33 | 353438.0 |
| May 06, 2024 | 152.82 | 152.82 | 149.52 | 151.22 | 289746.0 |
| May 03, 2024 | 154.41 | 155.41 | 151.84 | 152.33 | 452160.0 |
| May 02, 2024 | 150.80 | 153.85 | 147.28 | 150.31 | 660180.0 |
| May 01, 2024 | 144.21 | 151.95 | 143.96 | 149.96 | 735892.0 |
| Apr 30, 2024 | 146.07 | 148.05 | 143.81 | 143.95 | 477045.0 |
| Apr 29, 2024 | 144.91 | 148.49 | 143.50 | 147.36 | 439862.0 |
| Apr 26, 2024 | 144.08 | 146.06 | 143.00 | 143.31 | 479139.0 |
| Apr 25, 2024 | 143.00 | 145.79 | 141.98 | 143.71 | 489265.0 |
| Apr 24, 2024 | 146.60 | 147.49 | 143.52 | 143.80 | 395369.0 |
| Apr 23, 2024 | 147.35 | 150.27 | 145.04 | 146.07 | 543726.0 |
| 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 |
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
155.72
Average
152.89
Median
Feb 24 2022
Price Benchmarks
| Ionis Pharmaceuticals Inc | 39.09 |
| Pfizer Inc | 28.02 |
| Blueprint Medicines Corp | 106.66 |
| BridgeBio Pharma Inc | 29.09 |
| Madrigal Pharmaceuticals Inc | 205.43 |
Price Related Metrics
| PS Ratio | 9.531 |
| Price to Free Cash Flow | 149.37 |
| Earnings Yield | -1.78% |
| Market Cap | 19.03B |