Alnylam Pharmaceuticals Inc (A1LN34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.45 | 9.68412842844 | 76.93 | 84.38 | 76.93 | 67 | 78.585 | DR |
| 4 | 12.13 | 16.7889273356 | 72.25 | 84.38 | 71.24 | 204 | 73.56628993 | DR |
| 12 | 6.38 | 8.17948717949 | 78 | 84.38 | 66.5 | 249 | 73.68821628 | DR |
| 26 | 16.9 | 25.0444576171 | 67.48 | 85.44 | 66.5 | 327 | 74.60595946 | DR |
| 52 | 40.39 | 91.8163218913 | 43.99 | 85.44 | 36.23 | 252 | 74.23205905 | DR |
| 156 | 49.66 | 143.029953917 | 34.72 | 85.44 | 29.85 | 428 | 54.01634614 | DR |
| 260 | 43.43 | 106.056166056 | 40.95 | 85.44 | 29.85 | 493 | 50.80742011 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 82.1 | 3.1 | 3.92 | 82.1 | 82.1 | 82.1 | 40 |
| 1737667800 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1737581400 | 79 | 2.07 | 2.69 | 79 | 79 | 79 | 60 |
| 1737495000 | 76.93 | 0.53 | 0.69 | 76.93 | 76.93 | 76.93 | 100 |
| 1737408600 | 76.4 | 0 | 0.00 | 76.4 | 76.4 | 76.4 | 0 |
| 1737149400 | 76.4 | 1.4 | 1.87 | 76.1 | 76.4 | 76.1 | 91 |
| 1737062940 | 75 | -1.63 | -2.13 | 75 | 75 | 75 | 110 |
| 1736976540 | 76.63 | 2.24 | 3.01 | 76.63 | 76.63 | 76.63 | 120 |
| 1736890140 | 74.39 | -4.25 | -5.40 | 74.4 | 74.4 | 74.39 | 132 |
| 1736803740 | 78.64 | 7.29 | 10.22 | 71.35 | 78.87 | 71.35 | 336 |
| 1736544540 | 71.35 | -2.01 | -2.74 | 71.35 | 71.35 | 71.35 | 500 |
| 1736458140 | 73.36 | 0.86 | 1.19 | 73.36 | 73.36 | 73.36 | 50 |
| 1736371740 | 72.5 | 0.58 | 0.81 | 72.5 | 72.5 | 72.5 | 270 |
| 1736285400 | 71.92 | 0.68 | 0.95 | 71.92 | 71.92 | 71.92 | 250 |
| 1736198940 | 71.24 | -0.55 | -0.77 | 71.79 | 71.79 | 71.24 | 301 |
| 1735939740 | 71.79 | -0.7 | -0.97 | 71.79 | 71.79 | 71.79 | 270 |
| 1735853400 | 72.49 | -0.24 | -0.33 | 72.49 | 72.49 | 72.49 | 330 |
| 1735594200 | 72.73 | -1.37 | -1.85 | 72.25 | 73.08 | 72.25 | 296 |
| 1735334940 | 74.1 | -0.4 | -0.54 | 74.1 | 74.1 | 74.1 | 290 |
| 1735248540 | 74.5 | 0.65 | 0.88 | 74.5 | 74.5 | 74.5 | 280 |
| 1734989340 | 73.85 | 0.35 | 0.48 | 73.36 | 73.85 | 73.36 | 261 |
| 1734730200 | 73.5 | 0.84 | 1.16 | 73.5 | 73.5 | 73.5 | 160 |
| 1734643800 | 72.66 | -2.74 | -3.63 | 73.79 | 73.79 | 72.1 | 103 |
| 1734557400 | 75.4 | 0.59 | 0.79 | 75.4 | 75.4 | 75.4 | 230 |
| 1734470940 | 74.81 | 0.82 | 1.11 | 74.81 | 74.81 | 74.81 | 160 |
| 1734384540 | 73.99 | 0.2 | 0.27 | 74.41 | 74.41 | 73.99 | 260 |
| 1734125340 | 73.79 | -1.61 | -2.14 | 73.8 | 73.8 | 73.79 | 102 |
| 1734039000 | 75.4 | 0.04 | 0.05 | 75.4 | 75.4 | 75.4 | 100 |
| 1733952540 | 75.36 | -1.46 | -1.90 | 75.74 | 75.74 | 75.36 | 121 |
| 1733866140 | 76.82 | -0.06 | -0.08 | 76.82 | 76.82 | 76.82 | 150 |
| 1733779740 | 76.88 | -0.67 | -0.86 | 76.88 | 76.88 | 76.88 | 250 |
| 1733520600 | 77.55 | 2.1 | 2.78 | 77.55 | 77.55 | 77.55 | 270 |
| 1733434200 | 75.45 | -1.55 | -2.01 | 75.45 | 75.45 | 75.45 | 270 |
| 1733347800 | 77 | 1.2 | 1.58 | 77 | 77 | 77 | 110 |
| 1733261340 | 75.8 | -1.48 | -1.92 | 75.8 | 75.8 | 75.8 | 30 |
| 1733174940 | 77.28 | 1.76 | 2.33 | 77.68 | 77.68 | 76.93 | 142 |
| 1732915740 | 75.52 | 1.38 | 1.86 | 75.52 | 75.52 | 75.52 | 500 |
| 1732829400 | 74.14 | 0 | 0.00 | 74.14 | 74.14 | 74.14 | 0 |
| 1732743000 | 74.14 | 1.42 | 1.95 | 73.9 | 74.15 | 73.9 | 652 |
| 1732656600 | 72.72 | -0.28 | -0.38 | 71.42 | 72.72 | 71.41 | 691 |
| 1732570140 | 73 | 1.58 | 2.21 | 73 | 73 | 73 | 300 |
| 1732310940 | 71.42 | -0.98 | -1.35 | 72.4 | 72.4 | 71.42 | 510 |
| 1732224600 | 72.4 | 5.2 | 7.74 | 72.4 | 72.4 | 72.4 | 230 |
| 1732051800 | 67.2 | 0.7 | 1.05 | 67.2 | 67.2 | 67.2 | 440 |
| 1731965340 | 66.5 | -9.2 | -12.15 | 67.15 | 67.48 | 66.5 | 1009 |
| 1731619800 | 75.7 | -1.3 | -1.69 | 76.59 | 76.59 | 75.7 | 387 |
| 1731533400 | 77 | 0.4 | 0.52 | 77 | 77 | 77 | 140 |
| 1731446940 | 76.6 | -5.6 | -6.81 | 78.88 | 78.88 | 76.6 | 632 |
| 1731360540 | 82.2 | 3.2 | 4.05 | 84.24 | 84.24 | 80.32 | 164 |
| 1731101400 | 79 | 1.8 | 2.33 | 78.56 | 79 | 78.56 | 94 |
| 1731014940 | 77.2 | -0.8 | -1.03 | 77.2 | 77.2 | 77.2 | 40 |
| 1730928600 | 78 | 0.66 | 0.85 | 77.55 | 78 | 77.55 | 60 |
| 1730842200 | 77.34 | -0.36 | -0.46 | 77.34 | 77.34 | 77.34 | 150 |
| 1730755800 | 77.7 | -0.3 | -0.38 | 78 | 78 | 77.7 | 171 |
| 1730496600 | 78 | 1.4 | 1.83 | 79.52 | 79.52 | 77.84 | 133 |
| 1730410200 | 76.6 | -6.1 | -7.38 | 76.6 | 76.6 | 76.6 | 80 |
| 1730323800 | 82.7 | 1 | 1.22 | 82.7 | 82.7 | 82.7 | 50 |
| 1730237340 | 81.7 | -0.16 | -0.20 | 81.7 | 81.7 | 81.7 | 40 |
| 1730151000 | 81.86 | -0.78 | -0.94 | 81.86 | 81.86 | 81.86 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
