Alnylam Pharmaceuticals Historical Data - ALNY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -0.12 -0.13% 90.46 90.83 88.93 90.73 90.58 17:59:48
more quote information »

ALNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week91.1493.9888.9391.59473,271-0.68-0.75%
1 Month81.9993.9880.9488.94581,9998.4710.33%
3 Months83.9993.9873.3283.75624,7446.477.7%
6 Months69.1293.9865.8177.61677,53521.3430.87%
1 Year68.3296.0860.2778.87787,33422.1432.41%
3 Years47.69153.98535.9887.03942,11042.7789.68%
5 Years99.54153.98531.3884.15904,502-9.08-9.12%

ALNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Nov 08 2019 93.03 1.49 1.63% 91.50 93.98 90.85 527,759
Nov 07 2019 91.54 1.01 1.12% 91.14 92.435 90.57 501,421
Nov 06 2019 90.53 -1.52 -1.65% 92.29 92.29 90.08 439,812
Nov 05 2019 92.05 0.31 0.34% 91.98 92.865 90.89 405,919
Nov 04 2019 91.74 0.73 0.8% 90.14 92.25 90.14 484,700
Nov 01 2019 91.01 4.27 4.92% 87.04 92.35 86.50 739,763
Oct 31 2019 86.74 -0.53 -0.61% 85.39 89.00 83.06 1,068,866
Oct 30 2019 87.27 -0.93 -1.05% 88.01 89.58 87.02 709,027
Oct 29 2019 88.20 -1.94 -2.15% 89.50 90.99 87.79 688,218
Oct 28 2019 90.14 0.89 1.0% 89.19 90.77 89.19 447,316
Oct 25 2019 89.25 0.35 0.39% 88.03 89.93 88.03 309,824
Oct 24 2019 88.90 -0.86 -0.96% 90.10 90.10 88.06 453,496
Oct 23 2019 89.76 0.60 0.67% 88.81 91.59 88.81 670,222
Oct 22 2019 89.16 2.40 2.77% 87.38 90.55 87.38 868,278
Oct 21 2019 86.76 1.98 2.34% 85.00 86.91 84.665 639,096
Oct 18 2019 84.78 2.90 3.54% 81.91 85.11 81.34 853,945
Oct 17 2019 81.88 0.21 0.26% 81.99 83.00 80.94 495,147
Oct 16 2019 81.67 0.82 1.01% 80.96 82.66 80.39 791,170
Oct 15 2019 80.85 1.71 2.16% 79.53 81.43 79.49 534,251
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.