Alnylam Pharmaceuticals, Inc. Historical Data - ALNY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Alnylam Pharmaceuticals, Inc. ALNY NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.68 -2.49% 65.86 67.72 65.81 67.25 67.54 17:14:59
more quote information »

ALNY Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week69.670.6365.8168.1533780k1M1M-3.74-5.37%
1 Month81.4592.8565.8175.4643334k5M1M-15.59-19.14%
3 Months78.7996.0865.8181.6927334k5M971k-12.93-16.41%
6 Months69.5696.0860.2779.8486252k5M904k-3.7-5.32%
1 Year103.17124.21560.2786.5325252k5M868k-37.31-36.16%
3 Years53.94153.98531.3881.9771236k18M1M11.9222.10%
5 Years58.37153.98531.3883.519861018M911k7.4912.83%

ALNY 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 17 201967.54-1.19-1.73%67.3369.25779,675
May 16 201968.73+0.66+0.97%67.5270.42865,589
May 15 201968.07+0.47+0.70%66.0170.63923,436
May 14 201967.60-1.17-1.70%67.2569.4551,476,845
May 13 201968.77-2.69-3.76%67.6070.461,415,575
May 10 201971.46-0.68-0.94%70.7174.181,416,499
May 09 201972.14+1.99+2.84%67.732472.492,034,047
May 08 201970.15-0.67-0.95%69.8271.081,509,225
May 07 201970.82-3.26-4.40%70.3773.982,801,407
May 06 201974.08-3.21-4.15%72.3577.003,697,321
May 03 201977.29-5.25-6.36%76.85580.604,606,339
May 02 201982.54-0.49-0.59%82.4786.48907,760
May 01 201983.03-6.31-7.06%82.5092.851,640,663
Apr 30 201989.34+0.81+0.91%86.4689.67785,134
Apr 29 201988.53+1.47+1.69%86.6490.155522,585
Apr 26 201987.06-0.82-0.93%84.9588.45844,341
Apr 25 201987.88+2.51+2.94%83.5088.01649,037
Apr 24 201985.37-2.04-2.33%84.6787.33334,199
Apr 23 201987.41+5.34+6.51%82.8988.27592,236
Apr 22 201982.070.000.00%82.0782.070
See More Historical Prices »
Your Recent History
NASDAQ
ALNY
Alnylam Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190520 22:29:01