PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
SMALL CAP PRO
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| -6 | -6.61% | 84.74 | 90.45 | 84.29 | 90.07 | 90.74 | 15:56:02 |
ALNY Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 88.41 | 92.43 | 84.29 | 90.2560 | 417k | 1M | 617k | -3.67 | -4.15% |
| 1 Month | 76.32 | 92.73 | 76.21 | 86.3073 | 417k | 2M | 697k | 8.42 | 11.03% |
| 3 Months | 68.95 | 92.73 | 68.27 | 82.2361 | 344k | 3M | 807k | 15.79 | 22.90% |
| 6 Months | 95.29 | 95.57 | 60.27 | 79.7335 | 252k | 3M | 842k | -10.55 | -11.07% |
| 1 Year | 141.5 | 143.59 | 60.27 | 91.1021 | 252k | 6M | 889k | -56.76 | -40.11% |
| 3 Years | 60.49 | 153.985 | 31.38 | 81.3080 | 236k | 18M | 992k | 24.25 | 40.09% |
| 5 Years | 65.49 | 153.985 | 31.38 | 82.7921 | 610 | 18M | 908k | 19.25 | 29.39% |
ALNY 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Mar 21 2019 | 90.74 | +2.06 | +2.32% | 87.91 | 91.33 | 497,384 |
| Mar 20 2019 | 88.68 | +0.05 | +0.06% | 86.69 | 90.00 | 506,013 |
| Mar 19 2019 | 88.63 | -1.61 | -1.78% | 87.985 | 90.92 | 417,414 |
| Mar 18 2019 | 90.24 | -1.19 | -1.30% | 88.75 | 92.43 | 606,000 |
| Mar 15 2019 | 91.43 | +3.09 | +3.50% | 88.03 | 91.66 | 1,060,682 |
| Mar 14 2019 | 88.34 | -3.42 | -3.73% | 88.23 | 92.73 | 440,008 |
| Mar 13 2019 | 91.76 | +3.79 | +4.31% | 87.97 | 92.05 | 610,949 |
| Mar 12 2019 | 87.97 | +0.12 | +0.14% | 86.59 | 89.60 | 591,281 |
| Mar 11 2019 | 87.85 | +4.58 | +5.50% | 83.465 | 88.18 | 672,948 |
| Mar 08 2019 | 83.27 | -0.10 | -0.12% | 81.295 | 83.74 | 544,437 |
| Mar 07 2019 | 83.37 | -1.38 | -1.63% | 82.85 | 85.44 | 564,450 |
| Mar 06 2019 | 84.75 | -3.56 | -4.03% | 81.67 | 91.00 | 2,298,727 |
| Mar 05 2019 | 88.31 | +3.31 | +3.89% | 87.35 | 90.33 | 837,603 |
| Mar 04 2019 | 85.00 | -0.37 | -0.43% | 82.66 | 86.48 | 708,945 |
| Mar 01 2019 | 85.37 | +0.37 | +0.44% | 84.90 | 85.99 | 527,742 |
| Feb 28 2019 | 85.00 | 0.00 | 0.00% | 83.04 | 86.21 | 656,764 |
| Feb 27 2019 | 85.00 | +3.30 | +4.04% | 81.0425 | 85.20 | 684,736 |
| Feb 26 2019 | 81.70 | +0.08 | +0.10% | 80.50 | 82.575 | 627,479 |
| Feb 25 2019 | 81.62 | +3.44 | +4.40% | 78.48 | 81.71 | 489,530 |
| Feb 22 2019 | 78.18 | +1.97 | +2.58% | 76.21 | 78.42 | 598,818 |
