ALNY: Alnylam Pharmaceuticals Inc.

As of Friday, August 22nd, 2025

$ 454.38

-13.17 -2.82%

Open: 469.17
High: 469.81
Low: 454.20
Volume: 1,032,266
Previous Close on Thursday, August 21st, 2025

$ 467.55

+9.24 +2.02%

Open: 459.62
High: 467.71
Low: 454.68
Volume: 760,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 469.17 469.81 454.20 454.38 1,032,266 -13.17 -2.82
2025-08-21 459.62 467.71 454.68 467.55 760,094 +9.24 +2.02
2025-08-20 459.34 466.31 456.06 458.31 1,223,095 +0.03 +0.01
2025-08-19 457.00 462.88 450.88 458.28 1,321,747 +1.41 +0.31
2025-08-18 450.00 457.92 447.10 456.87 1,398,887 +7.96 +1.77
2025-08-15 440.66 449.52 438.22 448.91 704,458 +6.18 +1.40
2025-08-14 433.59 443.98 428.99 442.73 1,260,151 +10.21 +2.36
2025-08-13 428.43 438.23 421.81 432.52 2,025,823 +2.59 +0.60
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 469.81
On 2025-08-22		 447.10
On 2025-08-18		 5.47 1.22 457.92
On 2025-08-18		 457.92
On 2025-08-18		 0.00 459.08
10D 469.81
On 2025-08-22		 421.81
On 2025-08-13		 15.45 3.52 445.20
On 2025-08-11		 421.81
On 2025-08-13		 -5.25 448.45
20D 469.81
On 2025-08-22		 323.74
On 2025-07-29		 125.57 38.19 445.20
On 2025-08-11		 421.81
On 2025-08-13		 -5.25 420.71
WTD 469.81
On 2025-08-22		 447.10
On 2025-08-18		 5.47 1.22 457.92
On 2025-08-18		 457.92
On 2025-08-18		 0.00 459.08
MTD 469.81
On 2025-08-22		 382.19
On 2025-08-01		 62.14 15.84 445.20
On 2025-08-11		 421.81
On 2025-08-13		 -5.25 439.18
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

20.28 +1.03 +5.32 975,714
ALNY

Alnylam Pharmaceuticals Inc.

454.38 -13.17 -2.82 1,032,266