Alnylam Pharmaceuticals Inc (ALNY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.12 | -0.775335552061 | 273.43 | 287.22 | 269 | 652028 | 277.51799903 | CS |
| 4 | 38.72 | 16.6473193173 | 232.59 | 287.22 | 231 | 705898 | 256.43434251 | CS |
| 12 | -0.32 | -0.117807311416 | 271.63 | 287.22 | 229.855 | 705763 | 251.11623096 | CS |
| 26 | 35.02 | 14.8207710864 | 236.29 | 304.39 | 229.855 | 794453 | 264.21138972 | CS |
| 52 | 91.82 | 51.156053262 | 179.49 | 304.39 | 141.975 | 852454 | 220.73722192 | CS |
| 156 | 138.73 | 104.638708704 | 132.58 | 304.39 | 117.58 | 798340 | 198.34904296 | CS |
| 260 | 156.57 | 136.456336064 | 114.74 | 304.39 | 84.97 | 740505 | 181.30498981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733268900 | 251.84 | -1.17 | -0.46 | 250.78 | 253.21 | 247.38 | 396510 |
| 1733182500 | 253.01 | -0.06 | -0.02 | 253.19 | 255.29 | 252 | 499727 |
| 1732917840 | 253.07 | -0.67 | -0.26 | 252.57 | 254.18 | 250.01 | 322279 |
| 1732750500 | 253.74 | 0.39 | 0.15 | 253.105 | 256.02 | 250.27 | 712430 |
| 1732664100 | 253.35 | 2.37 | 0.94 | 249.73 | 253.74 | 249.05 | 971602 |
| 1732577700 | 250.98 | 6.09 | 2.49 | 247.36 | 255.46 | 247.36 | 1206068 |
| 1732318500 | 244.89 | -1.91 | -0.77 | 246.85 | 248.405 | 243.35 | 520826 |
| 1732232100 | 246.8 | -1.99 | -0.80 | 247.74 | 250.71 | 245.32 | 674674 |
| 1732145700 | 248.79 | 14.52 | 6.20 | 234.08 | 249.1 | 234.08 | 1053361 |
| 1732059300 | 234.27 | 2 | 0.86 | 232.025 | 235.94 | 231.74 | 819392 |
| 1731972900 | 232.27 | -3.29 | -1.40 | 235.12 | 242.49 | 229.855 | 1554938 |
| 1731713700 | 235.56 | -22.35 | -8.67 | 253.11 | 253.11 | 234.88 | 1743444 |
| 1731627300 | 257.91 | -6.69 | -2.53 | 262.18 | 262.825 | 256.75 | 645779 |
| 1731540900 | 264.6 | -4.35 | -1.62 | 269.42 | 270.0494 | 264.31 | 644454 |
| 1731454500 | 268.95 | -10.87 | -3.88 | 268.22 | 270.77 | 264.11 | 1085173 |
| 1731368100 | 279.82 | 2.39 | 0.86 | 278.38 | 286.58 | 277.24 | 891407 |
| 1731108900 | 277.43 | 5.21 | 1.91 | 274.23 | 279.505 | 270.98 | 836673 |
| 1731022500 | 272.22 | -0.79 | -0.29 | 275.07 | 275.07 | 270.04 | 603423 |
| 1730936100 | 273.01 | 7.72 | 2.91 | 266.25 | 278.20999 | 265.52 | 1366939 |
| 1730849700 | 265.29 | -4.66 | -1.73 | 269.56 | 269.56 | 264.23 | 963108 |
| 1730763300 | 269.95 | -3.96 | -1.45 | 268.82 | 272.92 | 263.6709 | 778206 |
| 1730500500 | 273.91 | 7.32 | 2.75 | 267.05 | 274.02999 | 264 | 870835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
