Alnylam Pharmaceuticals Historical Data - ALNY

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Alnylam Pharmaceuticals Inc ALNY NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.455 -0.37% 121.385 121.79 120.93 120.98 121.84 09:39:05
more quote information »

ALNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week122.00125.72118.91122.76762,021-0.615-0.5%
1 Month90.55125.7288.93111.14956,54130.8434.05%
3 Months87.95125.7273.3295.83713,36233.4438.02%
6 Months71.78125.7267.5586.13691,80549.6169.11%
1 Year77.65125.7260.2781.96802,60143.7456.32%
3 Years42.28153.98535.9889.16934,08179.11187.1%
5 Years107.95153.98531.3884.45911,02213.4412.45%

ALNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 121.84 1.13 0.94% 120.11 123.49 118.91 693,196
Dec 09 2019 120.71 -3.05 -2.46% 124.55 124.55 120.05 525,078
Dec 06 2019 123.76 -0.47 -0.38% 124.34 125.72 123.17 878,423
Dec 05 2019 124.23 2.25 1.84% 121.66 125.59 121.64 967,462
Dec 04 2019 121.98 -0.39 -0.32% 122.00 123.905 119.7533 745,947
Dec 03 2019 122.37 3.79 3.2% 117.73 122.87 116.23 801,235
Dec 02 2019 118.58 1.44 1.23% 118.01 119.93 117.14 733,663
Nov 29 2019 117.14 -0.42 -0.36% 117.31 119.50 116.4638 332,436
Nov 27 2019 117.56 -1.50 -1.26% 119.00 120.00 116.20 573,298
Nov 26 2019 119.06 6.64 5.91% 112.71 119.185 112.71 1,213,876
Nov 25 2019 112.42 5.51 5.15% 116.01 116.50 109.35 1,689,497
Nov 22 2019 106.91 -4.29 -3.86% 111.20 112.43 105.685 1,469,939
Nov 21 2019 111.20 3.15 2.92% 107.00 111.32 104.54 1,716,732
Nov 20 2019 108.05 10.59 10.87% 97.98 109.71 97.98 2,238,668
Nov 19 2019 97.46 4.73 5.1% 93.92 99.92 93.89 1,232,430
Nov 18 2019 92.73 0.68 0.74% 92.00 93.02 90.47 726,051
Nov 15 2019 92.05 1.59 1.76% 90.57 92.39 90.2736 358,233
Nov 14 2019 90.46 -0.12 -0.13% 90.73 90.83 88.93 637,728
Nov 13 2019 90.58 -0.27 -0.3% 90.55 91.95 89.75 640,652
Nov 12 2019 90.85 -1.60 -1.73% 92.20 93.09 90.55 426,311
Nov 11 2019 92.45 -0.58 -0.62% 93.10 93.53 91.57 270,214
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:20191211 14:54:11