PLUS1
Best deals to access real time data! |
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| +3.79 | +5.46% | 73.16 | 73.69 | 68.03 | 69.18 | 69.37 | 20:00:00 |
ALNY Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 72.68 | 73.69 | 63.57 | 68.0262 | 788k | 1M | 975k | 0.48 | 0.66% |
| 1 Month | 78.85 | 90 | 63.57 | 76.0407 | 654k | 3M | 1M | -5.69 | -7.22% |
| 3 Months | 96.9 | 124.215 | 63.57 | 89.3795 | 447k | 3M | 948k | -23.74 | -24.50% |
| 6 Months | 101.31 | 124.215 | 63.57 | 93.8592 | 310k | 4M | 831k | -28.15 | -27.79% |
| 1 Year | 126.17 | 153.985 | 63.57 | 107.4311 | 310k | 6M | 924k | -53.01 | -42.01% |
| 3 Years | 102.86 | 153.985 | 31.38 | 80.6455 | 164k | 18M | 1M | -29.7 | -28.87% |
| 5 Years | 56.85 | 153.985 | 31.38 | 82.6292 | 610 | 18M | 899k | 16.31 | 28.69% |
ALNY 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Nov 16 2018 | 73.16 | +3.79 | +5.46% | 68.03 | 73.69 | 833,005 |
| Nov 15 2018 | 69.37 | +4.30 | +6.61% | 63.57 | 70.53 | 923,649 |
| Nov 14 2018 | 65.069999 | -2.24 | -3.33% | 63.61 | 69.51 | 1,337,424 |
| Nov 13 2018 | 67.31 | -0.61 | -0.90% | 66.83 | 70.45 | 895,716 |
| Nov 12 2018 | 67.92 | -4.49 | -6.20% | 67.69 | 72.25 | 928,751 |
| Nov 09 2018 | 72.41 | -0.63 | -0.86% | 70.43 | 73.67 | 787,606 |
| Nov 08 2018 | 73.04 | -2.96 | -3.89% | 72.58 | 77.00 | 1,400,593 |
| Nov 07 2018 | 76.00 | -10.28 | -11.91% | 71.95 | 81.00 | 3,005,931 |
| Nov 06 2018 | 86.28 | -1.88 | -2.13% | 85.41 | 88.34 | 1,178,650 |
| Nov 05 2018 | 88.16 | -0.10 | -0.11% | 85.71 | 89.20 | 749,191 |
| Nov 02 2018 | 88.26 | +0.13 | +0.15% | 84.01 | 90.00 | 805,253 |
| Nov 01 2018 | 88.13 | +7.70 | +9.57% | 80.69 | 88.40 | 913,813 |
| Oct 31 2018 | 80.43 | +2.42 | +3.10% | 79.015 | 81.73 | 676,942 |
| Oct 30 2018 | 78.01 | +4.11 | +5.56% | 73.10 | 78.17 | 654,200 |
| Oct 29 2018 | 73.90 | -2.85 | -3.71% | 72.805 | 78.78 | 943,406 |
| Oct 26 2018 | 76.75 | -1.17 | -1.50% | 75.3175 | 78.14 | 799,949 |
| Oct 25 2018 | 77.92 | +4.92 | +6.74% | 73.28 | 78.80 | 858,679 |
| Oct 24 2018 | 73.00 | -3.60 | -4.70% | 71.85 | 78.11 | 1,118,861 |
| Oct 23 2018 | 76.60 | +1.65 | +2.20% | 73.53 | 78.345 | 1,028,006 |
| Oct 22 2018 | 74.95 | -1.70 | -2.22% | 72.34 | 76.45 | 772,026 |
| Oct 19 2018 | 76.65 | -1.94 | -2.47% | 76.295 | 79.79 | 973,720 |
| Oct 18 2018 | 78.59 | -2.67 | -3.29% | 78.29 | 81.70 | 705,878 |
