Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Alnylam Pharmaceuticals Inc | ALNY | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.09 | -0.06% | 143.71 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 143.00 | 141.975 | 145.79 | 143.71 | 143.80 |
ALNY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 145.00 | 150.27 | 141.975 | 145.03 | 487,747 | -1.29 | -0.89% |
| 1 Month | 154.48 | 159.34 | 141.975 | 149.64 | 496,837 | -10.77 | -6.97% |
| 3 Months | 173.54 | 176.35 | 141.975 | 154.11 | 865,189 | -29.83 | -17.19% |
| 6 Months | 161.86 | 199.38 | 141.975 | 163.82 | 718,095 | -18.15 | -11.21% |
| 1 Year | 204.89 | 218.88 | 141.975 | 175.12 | 656,288 | -61.18 | -29.86% |
| 3 Years | 137.78 | 242.97 | 117.58 | 180.15 | 755,011 | 5.93 | 4.30% |
| 5 Years | 84.90 | 242.97 | 65.81 | 155.41 | 727,732 | 58.81 | 69.27% |
ALNY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 143.71 | -0.09 | -0.06% | 142.21 | 145.79 | 141.975 | 483,448 |
| 25 Apr 2024 | 143.80 | -2.27 | -1.55% | 146.60 | 147.486 | 143.52 | 393,992 |
| 24 Apr 2024 | 146.07 | 0.28 | 0.19% | 147.35 | 150.27 | 145.04 | 543,726 |
| 23 Apr 2024 | 145.79 | 1.38 | 0.96% | 145.21 | 147.90 | 143.6911 | 399,984 |
| 20 Apr 2024 | 144.41 | -0.75 | -0.52% | 144.72 | 146.92 | 143.50 | 702,118 |
| 19 Apr 2024 | 145.16 | -0.16 | -0.11% | 145.00 | 146.47 | 144.23 | 398,914 |
| 18 Apr 2024 | 145.32 | -1.40 | -0.95% | 146.70 | 147.49 | 145.19 | 582,308 |
| 17 Apr 2024 | 146.72 | -0.98 | -0.66% | 146.37 | 148.44 | 146.37 | 349,188 |
| 16 Apr 2024 | 147.70 | -0.80 | -0.54% | 148.62 | 150.37 | 146.73 | 498,726 |
| 13 Apr 2024 | 148.50 | -3.59 | -2.36% | 151.80 | 151.80 | 148.28 | 427,822 |
| 12 Apr 2024 | 152.09 | -0.32 | -0.21% | 154.02 | 154.02 | 149.93 | 472,226 |
| 11 Apr 2024 | 152.41 | -3.49 | -2.24% | 154.635 | 154.955 | 151.91 | 567,293 |
| 10 Apr 2024 | 155.90 | -0.14 | -0.09% | 157.26 | 159.34 | 154.89 | 595,956 |
| 09 Apr 2024 | 156.04 | 2.48 | 1.62% | 154.63 | 157.96 | 153.25 | 738,214 |
| 06 Apr 2024 | 153.56 | 2.08 | 1.37% | 150.15 | 154.00 | 150.15 | 349,426 |
| 05 Apr 2024 | 151.48 | 0.65 | 0.43% | 151.00 | 154.38 | 150.80 | 531,883 |
| 04 Apr 2024 | 150.83 | -0.21 | -0.14% | 150.19 | 151.27 | 149.25 | 315,098 |
| 03 Apr 2024 | 151.04 | -2.29 | -1.49% | 151.95 | 151.95 | 150.67 | 383,211 |
| 02 Apr 2024 | 153.33 | 3.88 | 2.60% | 148.57 | 154.21 | 147.58 | 523,250 |
| 29 Mar 2024 | 149.45 | -4.94 | -3.20% | 154.48 | 154.50 | 149.32 | 666,576 |
| 28 Mar 2024 | 154.39 | 2.42 | 1.59% | 152.83 | 155.28 | 150.40 | 463,043 |
| 27 Mar 2024 | 151.97 | -0.10 | -0.07% | 152.51 | 153.43 | 150.81 | 532,485 |
