PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 81.67 | 0.00 | 0.00 | 0.00 | 81.67 | 04:00:00 |
ALNY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 76.74 | 82.66 | 76.73 | 79.9756 | 463k | 4.93 | 6.42% |
| 1 Month | 85.84 | 87.19 | 73.32 | 79.7695 | 597k | -4.17 | -4.86% |
| 3 Months | 76.08 | 88 | 67.55 | 80.4183 | 661k | 5.59 | 7.35% |
| 6 Months | 89.08 | 92.85 | 65.81 | 76.1906 | 806k | -7.41 | -8.32% |
| 1 Year | 82.74 | 96.08 | 60.27 | 78.1489 | 819k | -1.07 | -1.29% |
| 3 Years | 35.75 | 153.985 | 31.38 | 84.9645 | 966k | 45.92 | 128.45% |
| 5 Years | 85.5 | 153.985 | 31.38 | 84.1900 | 906k | -3.83 | -4.48% |
ALNY 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 16 2019 | 81.67 | +0.82 | +1.01% | 80.39 | 82.66 | 791,170 |
| Oct 15 2019 | 80.85 | +1.71 | +2.16% | 79.49 | 81.43 | 534,251 |
| Oct 14 2019 | 79.14 | +0.17 | +0.22% | 78.265 | 80.50 | 326,758 |
| Oct 11 2019 | 78.97 | +1.33 | +1.71% | 77.51 | 79.57 | 407,722 |
| Oct 10 2019 | 77.64 | +0.64 | +0.83% | 76.73 | 78.535 | 303,319 |
| Oct 09 2019 | 77.00 | +1.51 | +2.00% | 75.87 | 77.55 | 466,287 |
| Oct 08 2019 | 75.49 | -1.49 | -1.94% | 74.19 | 77.31 | 621,958 |
| Oct 07 2019 | 76.98 | -0.04 | -0.05% | 76.215 | 78.44 | 455,680 |
| Oct 04 2019 | 77.02 | +0.32 | +0.42% | 75.01 | 78.71 | 513,664 |
| Oct 03 2019 | 76.70 | +0.94 | +1.24% | 74.26 | 76.99 | 511,551 |
| Oct 02 2019 | 75.76 | +1.25 | +1.68% | 73.32 | 78.09 | 1,018,498 |
| Oct 01 2019 | 74.51 | -5.91 | -7.35% | 74.30 | 80.42 | 906,407 |
| Sep 30 2019 | 80.42 | -0.68 | -0.84% | 78.02 | 81.72 | 803,541 |
| Sep 27 2019 | 81.10 | +1.04 | +1.30% | 79.50 | 82.10 | 602,170 |
| Sep 26 2019 | 80.06 | -3.63 | -4.34% | 79.97 | 84.61 | 731,029 |
| Sep 25 2019 | 83.69 | +0.21 | +0.25% | 81.80 | 84.52 | 337,225 |
| Sep 24 2019 | 83.48 | -1.26 | -1.49% | 83.02 | 85.51 | 625,838 |
| Sep 23 2019 | 84.74 | -1.65 | -1.91% | 84.50 | 87.10 | 550,791 |
| Sep 20 2019 | 86.39 | +1.79 | +2.12% | 84.77 | 87.19 | 1,021,462 |
| Sep 19 2019 | 84.60 | -0.89 | -1.04% | 84.30 | 86.38 | 654,646 |
| Sep 18 2019 | 85.49 | -2.33 | -2.65% | 84.54 | 87.97 | 730,759 |
| Sep 17 2019 | 87.82 | +3.05 | +3.60% | 84.77 | 88.00 | 945,734 |
