ALNY: Alnylam Pharmaceuticals Inc.

As of Friday, May 17th, 2024

$ 149.40

-1.82 -1.20%

Open: 151.03
High: 151.84
Low: 148.32
Volume: 481,247
Previous Close on Thursday, May 16th, 2024

$ 151.22

+3.82 +2.59%

Open: 147.15
High: 151.45
Low: 144.73
Volume: 933,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 151.03 151.84 148.32 149.40 481,247 -1.82 -1.20
2024-05-16 147.15 151.45 144.73 151.22 933,822 +3.82 +2.59
2024-05-15 149.50 151.15 146.97 147.40 536,143 -0.49 -0.33
2024-05-14 150.81 151.63 147.02 147.89 604,926 -2.00 -1.33
2024-05-13 151.28 152.67 149.00 149.89 509,488 -0.58 -0.39
2024-05-10 151.81 151.81 148.75 150.47 322,785 -0.90 -0.59
2024-05-09 153.00 153.00 150.37 151.37 329,009 -0.92 -0.60
2024-05-08 154.08 155.49 152.19 152.29 451,069 -2.04 -1.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 152.67
On 2024-05-13		 144.73
On 2024-05-16		 -1.07 -0.71 152.67
On 2024-05-13		 144.73
On 2024-05-16		 -5.20 149.16
10D 155.49
On 2024-05-08		 144.73
On 2024-05-16		 -2.93 -1.92 155.49
On 2024-05-08		 144.73
On 2024-05-16		 -6.92 150.55
20D 155.49
On 2024-05-08		 141.98
On 2024-04-25		 4.99 3.46 155.49
On 2024-05-08		 144.73
On 2024-05-16		 -6.92 148.60
WTD 152.67
On 2024-05-13		 144.73
On 2024-05-16		 -1.07 -0.71 152.67
On 2024-05-13		 144.73
On 2024-05-16		 -5.20 149.16
MTD 155.49
On 2024-05-08		 143.96
On 2024-05-01		 5.45 3.79 155.49
On 2024-05-08		 144.73
On 2024-05-16		 -6.92 150.62
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CDAY

Ceridian HCM Holding Inc.

69.52 0.00 0.00
ASML

ASML Holding NV

924.97 +5.43 +0.59 703,673
IWD

iShares Russell 1000 Value ETF

179.05 +0.49 +0.27 1,321,961
KIM

Kimco Realty Corporation

19.22 +0.12 +0.63 3,593,749
ALNY

Alnylam Pharmaceuticals Inc.

149.40 -1.82 -1.20 481,247