ALNY: Alnylam Pharmaceuticals Inc.

As of Friday, February 7th, 2025

$ 276.19

-2.06 -0.74%

Open: 276.91
High: 278.03
Low: 272.35
Volume: 459,507
Previous Close on Thursday, February 6th, 2025

$ 278.25

+1.94 +0.70%

Open: 276.09
High: 279.24
Low: 274.05
Volume: 524,121
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 276.91 278.03 272.35 276.19 459,506 -2.06 -0.74
2025-02-06 276.09 279.24 274.05 278.25 524,121 +1.94 +0.70
2025-02-05 272.15 278.44 272.15 276.31 745,419 +5.31 +1.96
2025-02-04 273.15 277.98 269.05 271.00 742,941 -3.55 -1.29
2025-02-03 270.78 278.51 266.21 274.55 770,734 +3.24 +1.19
2025-01-31 276.86 279.34 270.26 271.31 648,074 -5.85 -2.11
2025-01-30 274.86 279.36 269.00 277.16 559,442 +3.17 +1.16
2025-01-29 279.38 279.70 273.45 273.99 381,763 -5.51 -1.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 279.24
On 2025-02-06
266.21
On 2025-02-03
4.88 1.80 278.51
On 2025-02-03
269.05
On 2025-02-04
-3.40 275.26
10D 287.22
On 2025-01-27
266.21
On 2025-02-03
-2.57 -0.92 287.22
On 2025-01-27
266.21
On 2025-02-03
-7.31 275.50
20D 287.22
On 2025-01-27
232.82
On 2025-01-10
35.64 14.82 261.86
On 2025-01-13
240.02
On 2025-01-14
-8.34 266.20
WTD 279.24
On 2025-02-06
266.21
On 2025-02-03
4.88 1.80 278.51
On 2025-02-03
269.05
On 2025-02-04
-3.40 275.26
MTD 279.24
On 2025-02-06
266.21
On 2025-02-03
4.88 1.80 278.51
On 2025-02-03
269.05
On 2025-02-04
-3.40 275.26
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
ALNY

Alnylam Pharmaceuticals Inc.

276.19 -2.06 -0.74 459,507