PLUS1
Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.455 | -0.37% | 121.385 | 121.79 | 120.93 | 120.98 | 121.84 | 09:39:05 |
ALNY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 122.00 | 125.72 | 118.91 | 122.76 | 762,021 | -0.615 | -0.5% |
| 1 Month | 90.55 | 125.72 | 88.93 | 111.14 | 956,541 | 30.84 | 34.05% |
| 3 Months | 87.95 | 125.72 | 73.32 | 95.83 | 713,362 | 33.44 | 38.02% |
| 6 Months | 71.78 | 125.72 | 67.55 | 86.13 | 691,805 | 49.61 | 69.11% |
| 1 Year | 77.65 | 125.72 | 60.27 | 81.96 | 802,601 | 43.74 | 56.32% |
| 3 Years | 42.28 | 153.985 | 35.98 | 89.16 | 934,081 | 79.11 | 187.1% |
| 5 Years | 107.95 | 153.985 | 31.38 | 84.45 | 911,022 | 13.44 | 12.45% |
ALNY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10 2019 | 121.84 | 1.13 | 0.94% | 120.11 | 123.49 | 118.91 | 693,196 |
| Dec 09 2019 | 120.71 | -3.05 | -2.46% | 124.55 | 124.55 | 120.05 | 525,078 |
| Dec 06 2019 | 123.76 | -0.47 | -0.38% | 124.34 | 125.72 | 123.17 | 878,423 |
| Dec 05 2019 | 124.23 | 2.25 | 1.84% | 121.66 | 125.59 | 121.64 | 967,462 |
| Dec 04 2019 | 121.98 | -0.39 | -0.32% | 122.00 | 123.905 | 119.7533 | 745,947 |
| Dec 03 2019 | 122.37 | 3.79 | 3.2% | 117.73 | 122.87 | 116.23 | 801,235 |
| Dec 02 2019 | 118.58 | 1.44 | 1.23% | 118.01 | 119.93 | 117.14 | 733,663 |
| Nov 29 2019 | 117.14 | -0.42 | -0.36% | 117.31 | 119.50 | 116.4638 | 332,436 |
| Nov 27 2019 | 117.56 | -1.50 | -1.26% | 119.00 | 120.00 | 116.20 | 573,298 |
| Nov 26 2019 | 119.06 | 6.64 | 5.91% | 112.71 | 119.185 | 112.71 | 1,213,876 |
| Nov 25 2019 | 112.42 | 5.51 | 5.15% | 116.01 | 116.50 | 109.35 | 1,689,497 |
| Nov 22 2019 | 106.91 | -4.29 | -3.86% | 111.20 | 112.43 | 105.685 | 1,469,939 |
| Nov 21 2019 | 111.20 | 3.15 | 2.92% | 107.00 | 111.32 | 104.54 | 1,716,732 |
| Nov 20 2019 | 108.05 | 10.59 | 10.87% | 97.98 | 109.71 | 97.98 | 2,238,668 |
| Nov 19 2019 | 97.46 | 4.73 | 5.1% | 93.92 | 99.92 | 93.89 | 1,232,430 |
| Nov 18 2019 | 92.73 | 0.68 | 0.74% | 92.00 | 93.02 | 90.47 | 726,051 |
| Nov 15 2019 | 92.05 | 1.59 | 1.76% | 90.57 | 92.39 | 90.2736 | 358,233 |
| Nov 14 2019 | 90.46 | -0.12 | -0.13% | 90.73 | 90.83 | 88.93 | 637,728 |
| Nov 13 2019 | 90.58 | -0.27 | -0.3% | 90.55 | 91.95 | 89.75 | 640,652 |
| Nov 12 2019 | 90.85 | -1.60 | -1.73% | 92.20 | 93.09 | 90.55 | 426,311 |
| Nov 11 2019 | 92.45 | -0.58 | -0.62% | 93.10 | 93.53 | 91.57 | 270,214 |
