Alnylam Pharmaceuticals Historical Data - ALNY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
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
Alnylam Pharmaceuticals Inc ALNY NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-3.01 -2.81% 104.20 98.62 106.83 105.02 107.21 20:00:00
more quote information »

ALNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week105.73112.7394.75101.37885,639-1.53-1.45%
1 Month107.00134.2684.97105.11954,374-2.80-2.62%
3 Months114.23134.5184.97114.16765,502-10.03-8.78%
6 Months80.13135.6173.32107.61727,22324.0730.04%
1 Year87.46135.6165.8191.55779,21116.7419.14%
3 Years51.35153.98546.90395.41912,51152.85102.92%
5 Years99.75153.98531.3885.27913,4764.454.46%

ALNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 104.20 -3.01 -2.81% 105.02 106.83 98.62 696,163
Mar 26 2020 107.21 8.43 8.53% 98.02 108.00 98.02 824,312
Mar 25 2020 98.78 -1.16 -1.16% 101.37 102.99 95.50 851,782
Mar 24 2020 99.94 0.88 0.89% 103.08 104.625 97.14 791,663
Mar 23 2020 99.06 -4.29 -4.15% 106.49 106.49 94.75 751,717
Mar 20 2020 103.35 -2.52 -2.38% 105.73 112.73 100.16 1,242,579
Mar 19 2020 105.87 2.13 2.05% 104.69 115.00 103.05 910,418
Mar 18 2020 103.74 0.74 0.72% 97.95 104.94 92.60 1,060,883
Mar 17 2020 103.00 4.70 4.78% 100.02 108.93 98.30 1,448,059
Mar 16 2020 98.30 -3.27 -3.22% 118.81 134.26 90.5493 2,199,596
Mar 13 2020 101.57 8.69 9.36% 97.02 102.46 84.97 1,066,590
Mar 12 2020 92.88 -9.01 -8.84% 94.87 100.70 90.00 876,797
Mar 11 2020 101.89 -7.50 -6.86% 106.96 107.615 99.9208 764,332
Mar 10 2020 109.39 -0.57 -0.52% 112.80 114.16 103.95 966,371
Mar 09 2020 109.96 -3.43 -3.02% 106.72 111.40 106.08 906,279
Mar 06 2020 113.39 -3.52 -3.01% 114.14 115.475 110.35 613,749
Mar 05 2020 116.91 -0.33 -0.28% 114.58 118.74 114.58 569,869
Mar 04 2020 117.24 5.82 5.22% 114.09 118.00 113.44 680,671
Mar 03 2020 111.42 -3.36 -2.93% 115.82 116.08 108.9601 568,928
Mar 02 2020 114.78 -2.88 -2.45% 118.89 119.42 111.01 1,016,871
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.