Alnylam Pharmaceuticals Inc (ALNY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.77 | -3.09932189868 | 250.7 | 251.595 | 236.5 | 1009505 | 243.24784551 | CS |
| 4 | -30.22 | -11.0635182134 | 273.15 | 279.24 | 236.5 | 773766 | 255.66382818 | CS |
| 12 | -14.57 | -5.65825242718 | 257.5 | 287.22 | 231 | 694730 | 253.4266723 | CS |
| 26 | -10.58 | -4.17340538835 | 253.51 | 304.39 | 229.855 | 730606 | 261.98585861 | CS |
| 52 | 89.77 | 58.6119091147 | 153.16 | 304.39 | 141.975 | 806288 | 233.18268429 | CS |
| 156 | 78.71 | 47.9296066253 | 164.22 | 304.39 | 117.58 | 800626 | 201.57741976 | CS |
| 260 | 128.84 | 112.928389868 | 114.09 | 304.39 | 84.97 | 741952 | 183.7266137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 243.53 | -3.22 | -1.30 | 247.505 | 249.9999 | 241.91 | 821280 |
| 1740785700 | 246.75 | 9.65 | 4.07 | 238.225 | 249.34 | 236.5 | 1163013 |
| 1740699300 | 237.1 | -6.76 | -2.77 | 244.73 | 246.38 | 236.55 | 1156984 |
| 1740612900 | 243.86 | -1.34 | -0.55 | 247.725 | 251.595 | 243.45 | 681423 |
| 1740526500 | 245.2 | -3.74 | -1.50 | 250.7 | 251.56 | 238.455 | 1224823 |
| 1740440100 | 248.94 | -1.65 | -0.66 | 251.56 | 256.47 | 248.45 | 683885 |
| 1740180900 | 250.59 | -0.41 | -0.16 | 253.7 | 253.74 | 246.8535 | 653600 |
| 1740094500 | 251 | 0.49 | 0.20 | 248.9 | 252.99 | 247 | 719463 |
| 1740008100 | 250.51 | 0.51 | 0.20 | 250.19 | 254.01 | 246.61 | 766476 |
| 1739921700 | 250 | -6.45 | -2.52 | 259.24 | 259.285 | 249.16 | 885213 |
| 1739576100 | 256.45 | -8.44 | -3.19 | 264.02 | 264.04 | 251.87 | 797235 |
| 1739489700 | 264.89 | -1.07 | -0.40 | 258.595 | 268.515 | 256.64999 | 769159 |
| 1739403300 | 265.95999 | -3.03 | -1.13 | 263.95999 | 268.2 | 262.725 | 814268 |
| 1739316900 | 268.99 | -5.07 | -1.85 | 272.19 | 273.23 | 266.9821 | 283048 |
| 1739230500 | 274.06 | -2.13 | -0.77 | 275.41 | 276.2299 | 267.92 | 823841 |
| 1738971300 | 276.19 | -2.06 | -0.74 | 277 | 278.02999 | 272.35 | 454919 |
| 1738884900 | 278.25 | 1.94 | 0.70 | 276.08999 | 279.24 | 274.05 | 528574 |
| 1738798500 | 276.31 | 5.31 | 1.96 | 272.14999 | 278.435 | 272.14999 | 749977 |
| 1738712100 | 271 | -3.55 | -1.29 | 273.14999 | 277.975 | 269.05 | 724375 |
| 1738625700 | 274.55 | 3.24 | 1.19 | 269.88 | 278.51 | 266.20999 | 741094 |
| 1738366500 | 271.31 | -5.85 | -2.11 | 276.86 | 279.33999 | 270.26 | 647745 |
| 1738280100 | 277.16 | 3.17 | 1.16 | 274.86 | 279.36 | 269 | 561209 |
| 1738193700 | 273.99 | -5.2 | -1.86 | 279.38 | 279.89999 | 273.45 | 381763 |
| 1738107300 | 279.19 | 2.46 | 0.89 | 276.97 | 283.555 | 273.32729 | 609990 |
| 1738020900 | 276.73 | -2.03 | -0.73 | 277.01 | 287.22 | 274.24 | 785014 |
| 1737761700 | 278.76 | 12.22 | 4.58 | 273.43 | 279.67 | 271.52 | 922870 |
| 1737675300 | 266.54 | 0 | 0.00 | 266.54 | 266.54 | 266.54 | 0 |
| 1737588900 | 266.54 | 1.55 | 0.58 | 265.70999 | 269.14 | 262.8 | 727450 |
| 1737502500 | 264.99 | 18.72 | 7.60 | 251.99 | 265.02 | 251.99 | 931963 |
| 1737156900 | 246.27 | -2.89 | -1.16 | 251.28 | 253.5 | 245.69 | 556875 |
| 1737070500 | 249.16 | -1.85 | -0.74 | 252.54 | 256.93 | 247.9 | 683897 |
| 1736984100 | 251.01 | 10.5 | 4.37 | 244 | 255.295 | 244 | 870453 |
| 1736897700 | 240.51 | -17.76 | -6.88 | 258.74 | 259.98 | 240.02 | 783774 |
| 1736811300 | 258.27 | 20.29 | 8.53 | 240 | 261.86 | 236.87 | 1224370 |
| 1736552100 | 237.98 | -2.57 | -1.07 | 236.97 | 240.165 | 232.82 | 700664 |
| 1736379300 | 240.55 | 4.6 | 1.95 | 234.9655 | 240.65 | 234.106 | 651759 |
| 1736292900 | 235.95 | 2.8 | 1.20 | 234.24 | 239.23 | 232.98 | 626203 |
| 1736206500 | 233.15 | -1.13 | -0.48 | 234.09 | 237.49 | 231 | 561016 |
| 1735947300 | 234.28 | 0.66 | 0.28 | 233.46 | 235.525 | 232.53 | 403052 |
| 1735860900 | 233.62 | -1.69 | -0.72 | 237.2 | 237.51 | 232.25 | 376085 |
| 1735688100 | 235.31 | -0.7 | -0.30 | 237.26 | 238.44 | 235.16 | 370102 |
| 1735601700 | 236.01 | -1.96 | -0.82 | 235.73 | 236.95 | 233 | 382061 |
| 1735342500 | 237.97 | -4.53 | -1.87 | 242.08 | 243.61 | 237.15 | 339522 |
| 1735256100 | 242.5 | -0.75 | -0.31 | 241.78 | 244.82 | 240.43 | 358601 |
| 1735077840 | 243.25 | 0.99 | 0.41 | 241.7 | 243.895 | 236.7 | 253070 |
| 1734996900 | 242.26 | -3.18 | -1.30 | 244.63 | 244.63 | 237.12 | 717219 |
| 1734737700 | 245.44 | 6.57 | 2.75 | 238.81 | 247.21 | 235.93 | 1647547 |
| 1734651300 | 238.87 | 0.95 | 0.40 | 241.72 | 242.87 | 233.41 | 958918 |
| 1734564900 | 237.92 | -8.66 | -3.51 | 245.67 | 247.05 | 237.25 | 541619 |
| 1734478500 | 246.58 | 2.59 | 1.06 | 242.7 | 249.58 | 242.31 | 633418 |
| 1734392100 | 243.99 | -1.45 | -0.59 | 244.76 | 247.9275 | 242.13 | 623178 |
| 1734132900 | 245.44 | 0.18 | 0.07 | 246.47 | 249.51 | 241.89 | 588788 |
| 1734046500 | 245.26 | -8.89 | -3.50 | 253.72 | 255.47 | 244.84 | 746882 |
| 1733960100 | 254.15 | 0.24 | 0.09 | 254.08 | 255.92 | 250.21 | 447534 |
| 1733873700 | 253.91 | -1.98 | -0.77 | 257.5 | 257.5 | 250.33 | 458156 |
| 1733787300 | 255.89 | -0.37 | -0.14 | 257.625 | 258.12 | 252.2 | 587047 |
| 1733528100 | 256.26 | 4.45 | 1.77 | 252.43 | 257.81 | 251.02 | 571794 |
| 1733441700 | 251.81 | -2.91 | -1.14 | 252.79 | 255.29 | 250.21 | 455815 |
| 1733355300 | 254.72 | 2.88 | 1.14 | 250.7 | 256.68 | 250.3525 | 416312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
