Alnylam Pharmaceuticals, Inc. Historical Data - ALNY

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Alnylam Pharmaceuticals, Inc. ALNY NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.64 -0.67% 94.57 95.57 93.36 95.29 95.21 19:38:21
more quote information »

ALNY Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week95.4399.0792.22594.9546508k799k612k-0.86-0.90%
1 Month96.9124.21591.12106.1479508k3M1M-2.33-2.40%
3 Months97.99124.21588.16100.6822310k4M883k-3.42-3.49%
6 Months141.5143.5987.35101.1721310k6M935k-46.93-33.17%
1 Year111.14153.98587.35114.7981310k6M987k-16.57-14.91%
3 Years96.1153.98531.3881.008361018M1M-1.53-1.59%
5 Years63.08153.98531.3881.936761018M898k31.4949.92%

ALNY 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 21 201894.57-0.64-0.67%93.3695.57734,167
Sep 20 201895.21+0.39+0.41%94.5196.14520,223
Sep 19 201894.82+1.07+1.14%92.3295.05508,114
Sep 18 201893.75+0.40+0.43%92.22595.40547,656
Sep 17 201893.35-3.79-3.90%92.7997.84697,418
Sep 14 201897.14+2.18+2.30%95.390499.07784,487
Sep 13 201894.96+0.21+0.22%92.5099.7291,183,639
Sep 12 201894.75-5.60-5.58%91.1299.402,602,758
Sep 11 2018100.35-3.90-3.74%99.38103.501,120,184
Sep 10 2018104.25-4.75-4.36%102.66110.001,040,492
Sep 07 2018109.00-3.13-2.79%108.74113.55770,987
Sep 06 2018112.13-5.95-5.04%111.94118.31569,750
Sep 05 2018118.08-1.04-0.87%116.841119.99575,630
Sep 04 2018119.12-3.55-2.89%118.27122.615881,846
Aug 31 2018122.67+0.79+0.65%120.81124.215598,751
Aug 30 2018121.88+2.78+2.33%118.955122.865773,732
Aug 29 2018119.10+1.55+1.32%116.09119.844874,492
Aug 28 2018117.55+4.96+4.41%113.80118.311,366,971
Aug 27 2018112.59+15.72+16.23%100.01117.62993,318,513
Aug 24 201896.87-0.12-0.12%95.226798.84933,983
Aug 23 201896.99-0.89-0.91%96.8798.845866,288
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:41 V: D:20180923 04:09:31