Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Alnylam Pharmaceuticals Inc | ALNY | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.54 | -1.07% | 142.26 | 10:50:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 143.00 | 142.02 | 143.49 | 143.80 |
ALNY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 145.00 | 150.27 | 141.975 | 145.03 | 487,747 | -2.74 | -1.89% |
| 1 Month | 154.48 | 159.34 | 141.975 | 149.64 | 496,837 | -12.22 | -7.91% |
| 3 Months | 173.54 | 176.35 | 141.975 | 154.11 | 865,189 | -31.28 | -18.02% |
| 6 Months | 161.86 | 199.38 | 141.975 | 163.82 | 718,095 | -19.60 | -12.11% |
| 1 Year | 204.89 | 218.88 | 141.975 | 175.12 | 656,288 | -62.63 | -30.57% |
| 3 Years | 137.78 | 242.97 | 117.58 | 180.15 | 755,011 | 4.48 | 3.25% |
| 5 Years | 84.90 | 242.97 | 65.81 | 155.41 | 727,732 | 57.36 | 67.56% |
ALNY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 143.80 | -2.27 | -1.55% | 146.60 | 147.486 | 143.52 | 393,992 |
| Apr 23 2024 | 146.07 | 0.28 | 0.19% | 147.35 | 150.27 | 145.04 | 543,726 |
| Apr 22 2024 | 145.79 | 1.38 | 0.96% | 145.21 | 147.90 | 143.6911 | 399,984 |
| Apr 19 2024 | 144.41 | -0.75 | -0.52% | 144.72 | 146.92 | 143.50 | 702,118 |
| Apr 18 2024 | 145.16 | -0.16 | -0.11% | 145.00 | 146.47 | 144.23 | 398,914 |
| Apr 17 2024 | 145.32 | -1.40 | -0.95% | 146.70 | 147.49 | 145.19 | 582,308 |
| Apr 16 2024 | 146.72 | -0.98 | -0.66% | 146.37 | 148.44 | 146.01 | 352,430 |
| Apr 15 2024 | 147.70 | -0.80 | -0.54% | 148.62 | 150.37 | 146.73 | 498,726 |
| Apr 12 2024 | 148.50 | -3.59 | -2.36% | 151.80 | 151.80 | 148.28 | 427,822 |
| Apr 11 2024 | 152.09 | -0.32 | -0.21% | 154.02 | 154.02 | 149.93 | 472,226 |
| Apr 10 2024 | 152.41 | -3.49 | -2.24% | 154.89 | 154.955 | 151.91 | 571,403 |
| Apr 09 2024 | 155.90 | -0.14 | -0.09% | 157.26 | 159.34 | 154.89 | 595,956 |
| Apr 08 2024 | 156.04 | 2.48 | 1.62% | 154.63 | 157.96 | 153.25 | 738,214 |
| Apr 05 2024 | 153.56 | 2.08 | 1.37% | 150.15 | 154.00 | 149.4079 | 351,489 |
| Apr 04 2024 | 151.48 | 0.65 | 0.43% | 151.00 | 154.38 | 150.80 | 531,883 |
| Apr 03 2024 | 150.83 | -0.21 | -0.14% | 150.19 | 151.27 | 149.25 | 315,098 |
| Apr 02 2024 | 151.04 | -2.29 | -1.49% | 151.89 | 152.27 | 150.67 | 444,335 |
| Apr 01 2024 | 153.33 | 3.88 | 2.60% | 148.57 | 154.21 | 147.58 | 523,250 |
| Mar 28 2024 | 149.45 | -4.94 | -3.20% | 154.48 | 154.50 | 149.32 | 666,576 |
| Mar 27 2024 | 154.39 | 2.42 | 1.59% | 152.83 | 155.28 | 150.40 | 463,043 |
| Mar 26 2024 | 151.97 | -0.10 | -0.07% | 152.51 | 153.43 | 150.81 | 532,485 |
| Mar 25 2024 | 152.07 | 5.56 | 3.79% | 147.15 | 152.625 | 146.4301 | 799,298 |
