Alnylam Pharmaceuticals, Inc. Historical Data - ALNY

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
CHART Trader
Monthly Subscription
for only
$30.66
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

ALNY Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week72.6873.6963.5768.0262788k1M975k0.480.66%
1 Month78.859063.5776.0407654k3M1M-5.69-7.22%
3 Months96.9124.21563.5789.3795447k3M948k-23.74-24.50%
6 Months101.31124.21563.5793.8592310k4M831k-28.15-27.79%
1 Year126.17153.98563.57107.4311310k6M924k-53.01-42.01%
3 Years102.86153.98531.3880.6455164k18M1M-29.7-28.87%
5 Years56.85153.98531.3882.629261018M899k16.3128.69%

ALNY 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 16 201873.16+3.79+5.46%68.0373.69833,005
Nov 15 201869.37+4.30+6.61%63.5770.53923,649
Nov 14 201865.069999-2.24-3.33%63.6169.511,337,424
Nov 13 201867.31-0.61-0.90%66.8370.45895,716
Nov 12 201867.92-4.49-6.20%67.6972.25928,751
Nov 09 201872.41-0.63-0.86%70.4373.67787,606
Nov 08 201873.04-2.96-3.89%72.5877.001,400,593
Nov 07 201876.00-10.28-11.91%71.9581.003,005,931
Nov 06 201886.28-1.88-2.13%85.4188.341,178,650
Nov 05 201888.16-0.10-0.11%85.7189.20749,191
Nov 02 201888.26+0.13+0.15%84.0190.00805,253
Nov 01 201888.13+7.70+9.57%80.6988.40913,813
Oct 31 201880.43+2.42+3.10%79.01581.73676,942
Oct 30 201878.01+4.11+5.56%73.1078.17654,200
Oct 29 201873.90-2.85-3.71%72.80578.78943,406
Oct 26 201876.75-1.17-1.50%75.317578.14799,949
Oct 25 201877.92+4.92+6.74%73.2878.80858,679
Oct 24 201873.00-3.60-4.70%71.8578.111,118,861
Oct 23 201876.60+1.65+2.20%73.5378.3451,028,006
Oct 22 201874.95-1.70-2.22%72.3476.45772,026
Oct 19 201876.65-1.94-2.47%76.29579.79973,720
Oct 18 201878.59-2.67-3.29%78.2981.70705,878
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20181118 01:22:15