ALNY: Alnylam Pharmaceuticals Inc.

As of Friday, September 12th, 2025

$ 465.77

-2.82 -0.60%

Open: 468.29
High: 475.69
Low: 465.48
Volume: 590,162
Previous Close on Thursday, September 11th, 2025

$ 468.58

-0.73 -0.16%

Open: 474.34
High: 474.34
Low: 465.16
Volume: 892,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 468.29 475.69 465.48 465.77 590,162 -2.82 -0.60
2025-09-11 474.34 474.34 465.16 468.58 892,370 -0.73 -0.16
2025-09-10 478.50 480.05 461.47 469.31 1,649,865 -12.82 -2.66
2025-09-09 461.12 484.21 455.30 482.13 3,217,337 +27.10 +5.96
2025-09-08 457.31 463.00 452.85 455.03 925,679 +3.03 +0.67
2025-09-05 453.45 455.28 444.66 452.00 742,989 -1.54 -0.34
2025-09-04 449.43 458.30 447.11 453.54 687,881 +6.11 +1.37
2025-09-03 444.77 456.18 442.73 447.43 1,270,587 +0.43 +0.10
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 484.21
On 2025-09-09		 452.85
On 2025-09-08		 13.77 3.05 484.21
On 2025-09-09		 461.47
On 2025-09-10		 -4.70 468.16
10D 484.21
On 2025-09-09		 441.50
On 2025-09-02		 13.44 2.97 484.21
On 2025-09-09		 461.47
On 2025-09-10		 -4.70 458.73
20D 484.21
On 2025-09-09		 438.22
On 2025-08-15		 23.04 5.20 469.81
On 2025-08-22		 441.50
On 2025-09-02		 -6.03 456.65
WTD 484.21
On 2025-09-09		 452.85
On 2025-09-08		 13.77 3.05 484.21
On 2025-09-09		 461.47
On 2025-09-10		 -4.70 468.16
MTD 484.21
On 2025-09-09		 441.50
On 2025-09-02		 19.26 4.31 484.21
On 2025-09-09		 461.47
On 2025-09-10		 -4.70 460.09
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ALNY

Alnylam Pharmaceuticals Inc.

465.77 -2.82 -0.60 590,162