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  |
|
|---|---|---|---|---|---|---|---|---|
| -1.68 | -2.49% | 65.86 | 67.72 | 65.81 | 67.25 | 67.54 | 17:14:59 |
ALNY Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 69.6 | 70.63 | 65.81 | 68.1533 | 780k | 1M | 1M | -3.74 | -5.37% |
| 1 Month | 81.45 | 92.85 | 65.81 | 75.4643 | 334k | 5M | 1M | -15.59 | -19.14% |
| 3 Months | 78.79 | 96.08 | 65.81 | 81.6927 | 334k | 5M | 971k | -12.93 | -16.41% |
| 6 Months | 69.56 | 96.08 | 60.27 | 79.8486 | 252k | 5M | 904k | -3.7 | -5.32% |
| 1 Year | 103.17 | 124.215 | 60.27 | 86.5325 | 252k | 5M | 868k | -37.31 | -36.16% |
| 3 Years | 53.94 | 153.985 | 31.38 | 81.9771 | 236k | 18M | 1M | 11.92 | 22.10% |
| 5 Years | 58.37 | 153.985 | 31.38 | 83.5198 | 610 | 18M | 911k | 7.49 | 12.83% |
ALNY 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| May 17 2019 | 67.54 | -1.19 | -1.73% | 67.33 | 69.25 | 779,675 |
| May 16 2019 | 68.73 | +0.66 | +0.97% | 67.52 | 70.42 | 865,589 |
| May 15 2019 | 68.07 | +0.47 | +0.70% | 66.01 | 70.63 | 923,436 |
| May 14 2019 | 67.60 | -1.17 | -1.70% | 67.25 | 69.455 | 1,476,845 |
| May 13 2019 | 68.77 | -2.69 | -3.76% | 67.60 | 70.46 | 1,415,575 |
| May 10 2019 | 71.46 | -0.68 | -0.94% | 70.71 | 74.18 | 1,416,499 |
| May 09 2019 | 72.14 | +1.99 | +2.84% | 67.7324 | 72.49 | 2,034,047 |
| May 08 2019 | 70.15 | -0.67 | -0.95% | 69.82 | 71.08 | 1,509,225 |
| May 07 2019 | 70.82 | -3.26 | -4.40% | 70.37 | 73.98 | 2,801,407 |
| May 06 2019 | 74.08 | -3.21 | -4.15% | 72.35 | 77.00 | 3,697,321 |
| May 03 2019 | 77.29 | -5.25 | -6.36% | 76.855 | 80.60 | 4,606,339 |
| May 02 2019 | 82.54 | -0.49 | -0.59% | 82.47 | 86.48 | 907,760 |
| May 01 2019 | 83.03 | -6.31 | -7.06% | 82.50 | 92.85 | 1,640,663 |
| Apr 30 2019 | 89.34 | +0.81 | +0.91% | 86.46 | 89.67 | 785,134 |
| Apr 29 2019 | 88.53 | +1.47 | +1.69% | 86.64 | 90.155 | 522,585 |
| Apr 26 2019 | 87.06 | -0.82 | -0.93% | 84.95 | 88.45 | 844,341 |
| Apr 25 2019 | 87.88 | +2.51 | +2.94% | 83.50 | 88.01 | 649,037 |
| Apr 24 2019 | 85.37 | -2.04 | -2.33% | 84.67 | 87.33 | 334,199 |
| Apr 23 2019 | 87.41 | +5.34 | +6.51% | 82.89 | 88.27 | 592,236 |
| Apr 22 2019 | 82.07 | 0.00 | 0.00% | 82.07 | 82.07 | 0 |
