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
-1.48 -1.18% 124.18 12:06:14
Open Price Low Price High Price Close Price Previous Close
127.43 123.675 128.00 125.66
more quote information »

ALNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week130.00130.23120.83124.67631,029-5.82-4.48%
1 Month125.59144.63119.29128.67627,732-1.41-1.12%
3 Months131.46148.76119.29132.29511,840-7.28-5.54%
6 Months141.06167.33119.29139.74558,938-16.88-11.97%
1 Year116.01167.3384.97128.85657,6278.177.04%
3 Years133.82167.3360.27104.07790,335-9.64-7.2%
5 Years104.78167.3331.3887.80893,05319.4018.51%

ALNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 125.66 2.64 2.15% 125.69 128.00 123.03 872,414
Nov 23 2020 123.02 -1.68 -1.35% 125.00 125.50 120.83 491,542
Nov 20 2020 124.70 0.89 0.72% 123.82 125.305 122.9246 424,877
Nov 19 2020 123.81 -1.64 -1.31% 126.62 128.99 122.66 689,843
Nov 18 2020 125.45 -3.85 -2.98% 130.00 130.23 125.04 677,893
Nov 17 2020 129.30 -1.75 -1.34% 130.92 131.04 127.7225 391,355
Nov 16 2020 131.05 -4.46 -3.29% 136.01 136.01 128.51 463,381
Nov 13 2020 135.51 3.07 2.32% 133.35 136.67 132.6201 725,862
Nov 12 2020 132.44 3.35 2.6% 129.74 133.80 129.74 472,678
Nov 11 2020 129.09 4.04 3.23% 126.62 130.69 123.15 740,396
Nov 10 2020 125.05 -2.43 -1.91% 127.20 128.91 124.58 844,707
Nov 09 2020 127.48 -3.25 -2.49% 133.62 134.67 126.66 605,058
Nov 06 2020 130.73 -7.13 -5.17% 136.03 137.84 126.23 952,947
Nov 05 2020 137.86 -1.63 -1.17% 143.56 144.63 136.33 742,696
Nov 04 2020 139.49 10.44 8.09% 133.42 140.84 132.465 891,933
Nov 03 2020 129.05 4.14 3.31% 125.00 130.43 125.00 360,184
Nov 02 2020 124.91 1.94 1.58% 124.36 126.225 122.00 479,820
Oct 30 2020 122.97 -0.35 -0.28% 122.80 124.60 119.29 733,508
Oct 29 2020 123.32 -1.56 -1.25% 124.93 125.38 121.56 547,509
Oct 28 2020 124.88 -1.94 -1.53% 125.59 126.85 123.235 447,468
Oct 27 2020 126.82 -1.85 -1.44% 128.52 130.88 126.07 503,214
Oct 26 2020 128.67 -3.17 -2.4% 130.08 132.00 126.71 473,261
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.