ALNY

Alnylam Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Alnylam Pharmaceuticals Inc ALNY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 132.41 04:00:12
Open Price Low Price High Price Close Price Prev Close
132.41
more quote information »

ALNY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week131.64135.49125.08131.64492,0220.770.58%
1 Month136.26147.98125.08136.99505,917-3.85-2.83%
3 Months152.44157.00125.08141.00511,855-20.03-13.14%
6 Months129.74178.41120.83145.37597,5772.672.06%
1 Year143.18178.41119.29143.05579,814-10.77-7.52%
3 Years101.55178.4160.27106.30725,50930.8630.39%
5 Years54.02178.4131.3893.17864,69378.39145.11%

ALNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 132.41 3.78 2.94% 126.45 133.355 125.08 496,997
May 10 2021 128.63 -2.67 -2.03% 131.28 131.28 127.22 393,980
May 07 2021 131.30 -0.80 -0.61% 133.44 135.49 130.76 325,982
May 06 2021 132.10 -0.57 -0.43% 132.00 134.00 128.705 629,869
May 05 2021 132.67 1.10 0.84% 131.64 133.29 129.14 613,284
May 04 2021 131.57 -3.77 -2.79% 134.50 135.69 130.455 644,695
May 03 2021 135.34 -5.30 -3.77% 140.48 140.61 134.23 554,770
Apr 30 2021 140.64 0.95 0.68% 139.11 144.45 138.64 430,915
Apr 29 2021 139.69 -3.84 -2.68% 145.00 147.98 137.52 731,446
Apr 28 2021 143.53 2.23 1.58% 140.99 144.99 139.07 453,966
Apr 27 2021 141.30 -1.60 -1.12% 142.14 144.06 140.745 541,941
Apr 26 2021 142.90 6.18 4.52% 137.78 143.35 135.97 678,708
Apr 23 2021 136.72 -1.05 -0.76% 138.59 140.47 135.62 328,308
Apr 22 2021 137.77 0.24 0.17% 136.45 140.41 134.665 370,121
Apr 21 2021 137.53 1.50 1.1% 136.94 138.48 134.115 238,415
Apr 20 2021 136.03 -1.37 -1.0% 131.75 136.91 131.75 508,154
Apr 19 2021 137.40 -1.48 -1.07% 140.56 140.815 136.09 490,150
Apr 16 2021 138.88 -0.14 -0.1% 139.59 140.06 137.385 768,381
Apr 15 2021 139.02 0.71 0.51% 139.76 142.71 138.73 428,329
Apr 14 2021 138.31 2.08 1.53% 136.26 140.365 136.18 564,928
Apr 13 2021 136.23 1.20 0.89% 136.01 137.00 133.115 477,023
Apr 12 2021 135.03 -3.20 -2.31% 138.28 138.28 134.09 522,685
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.