Alnylam Pharmaceuticals Historical Data - ALNY

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

ALNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week76.7482.6676.7379.9756463k4.936.42%
1 Month85.8487.1973.3279.7695597k-4.17-4.86%
3 Months76.088867.5580.4183661k5.597.35%
6 Months89.0892.8565.8176.1906806k-7.41-8.32%
1 Year82.7496.0860.2778.1489819k-1.07-1.29%
3 Years35.75153.98531.3884.9645966k45.92128.45%
5 Years85.5153.98531.3884.1900906k-3.83-4.48%

ALNY 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 16 201981.67+0.82+1.01%80.3982.66791,170
Oct 15 201980.85+1.71+2.16%79.4981.43534,251
Oct 14 201979.14+0.17+0.22%78.26580.50326,758
Oct 11 201978.97+1.33+1.71%77.5179.57407,722
Oct 10 201977.64+0.64+0.83%76.7378.535303,319
Oct 09 201977.00+1.51+2.00%75.8777.55466,287
Oct 08 201975.49-1.49-1.94%74.1977.31621,958
Oct 07 201976.98-0.04-0.05%76.21578.44455,680
Oct 04 201977.02+0.32+0.42%75.0178.71513,664
Oct 03 201976.70+0.94+1.24%74.2676.99511,551
Oct 02 201975.76+1.25+1.68%73.3278.091,018,498
Oct 01 201974.51-5.91-7.35%74.3080.42906,407
Sep 30 201980.42-0.68-0.84%78.0281.72803,541
Sep 27 201981.10+1.04+1.30%79.5082.10602,170
Sep 26 201980.06-3.63-4.34%79.9784.61731,029
Sep 25 201983.69+0.21+0.25%81.8084.52337,225
Sep 24 201983.48-1.26-1.49%83.0285.51625,838
Sep 23 201984.74-1.65-1.91%84.5087.10550,791
Sep 20 201986.39+1.79+2.12%84.7787.191,021,462
Sep 19 201984.60-0.89-1.04%84.3086.38654,646
Sep 18 201985.49-2.33-2.65%84.5487.97730,759
Sep 17 201987.82+3.05+3.60%84.7788.00945,734
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:20191017 10:06:41