Alnylam Pharmaceuticals, Inc. Historical Data - ALNY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP PRO
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

ALNY Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week88.4192.4384.2990.2560417k1M617k-3.67-4.15%
1 Month76.3292.7376.2186.3073417k2M697k8.4211.03%
3 Months68.9592.7368.2782.2361344k3M807k15.7922.90%
6 Months95.2995.5760.2779.7335252k3M842k-10.55-11.07%
1 Year141.5143.5960.2791.1021252k6M889k-56.76-40.11%
3 Years60.49153.98531.3881.3080236k18M992k24.2540.09%
5 Years65.49153.98531.3882.792161018M908k19.2529.39%

ALNY 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Mar 21 201990.74+2.06+2.32%87.9191.33497,384
Mar 20 201988.68+0.05+0.06%86.6990.00506,013
Mar 19 201988.63-1.61-1.78%87.98590.92417,414
Mar 18 201990.24-1.19-1.30%88.7592.43606,000
Mar 15 201991.43+3.09+3.50%88.0391.661,060,682
Mar 14 201988.34-3.42-3.73%88.2392.73440,008
Mar 13 201991.76+3.79+4.31%87.9792.05610,949
Mar 12 201987.97+0.12+0.14%86.5989.60591,281
Mar 11 201987.85+4.58+5.50%83.46588.18672,948
Mar 08 201983.27-0.10-0.12%81.29583.74544,437
Mar 07 201983.37-1.38-1.63%82.8585.44564,450
Mar 06 201984.75-3.56-4.03%81.6791.002,298,727
Mar 05 201988.31+3.31+3.89%87.3590.33837,603
Mar 04 201985.00-0.37-0.43%82.6686.48708,945
Mar 01 201985.37+0.37+0.44%84.9085.99527,742
Feb 28 201985.000.000.00%83.0486.21656,764
Feb 27 201985.00+3.30+4.04%81.042585.20684,736
Feb 26 201981.70+0.08+0.10%80.5082.575627,479
Feb 25 201981.62+3.44+4.40%78.4881.71489,530
Feb 22 201978.18+1.97+2.58%76.2178.42598,818
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:20190322 20:11:04