ALNY: Alnylam Pharmaceuticals Inc.

As of Monday, November 17th, 2025

$ 449.16

-- 0 0%

Open: 449.16
High: 449.16
Low: 449.16
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 449.16

-4.81 -1.06%

Open: 453.87
High: 461.96
Low: 448.28
Volume: 966,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 453.87 461.96 448.28 449.16 966,151 -4.81 -1.06
2025-11-13 450.67 456.14 447.12 453.97 798,907 +1.23 +0.27
2025-11-12 450.63 459.27 446.71 452.74 851,730 +0.79 +0.17
2025-11-11 443.53 455.20 441.21 451.95 904,607 +10.25 +2.32
2025-11-10 445.00 449.68 440.93 441.70 738,933 -1.00 -0.23
2025-11-07 437.81 443.69 430.84 442.70 822,595 +2.21 +0.50
2025-11-06 431.78 445.50 429.00 440.49 700,253 +5.93 +1.36
2025-11-05 422.11 438.53 417.00 434.56 974,548 +11.09 +2.62
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 461.96
On 2025-11-14		 440.93
On 2025-11-10		 6.46 1.46 459.27
On 2025-11-12		 447.12
On 2025-11-13		 -2.65 449.90
10D 461.96
On 2025-11-14		 417.00
On 2025-11-05		 -6.88 -1.51 457.26
On 2025-11-03		 417.00
On 2025-11-05		 -8.80 442.48
20D 495.55
On 2025-10-20		 417.00
On 2025-11-05		 -32.51 -6.75 495.55
On 2025-10-20		 417.00
On 2025-11-05		 -15.85 456.20
WTD 461.96
On 2025-11-14		 440.93
On 2025-11-10		 6.46 1.46 459.27
On 2025-11-12		 447.12
On 2025-11-13		 -2.65 449.90
MTD 461.96
On 2025-11-14		 417.00
On 2025-11-05		 -6.88 -1.51 457.26
On 2025-11-03		 417.00
On 2025-11-05		 -8.80 442.48
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -4.82 -1.58 2,131,953
KO

The Coca-Cola Company

70.77 -0.39 -0.55 7,840,835
PFE

Pfizer Inc.

25.10 +0.04 +0.14 68,103,607
VZ

Verizon Communications Inc.

41.04 -0.02 -0.06 17,088,881
VIX

CBOE Volatility Index

22.55 +2.72 +13.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,559.61 -587.87 -1.25 387,724,980
DJTA

Dow Jones Transportation Average

15,778.81 -293.75 -1.83 96,938,304
SPX

S&P 500 Index

6,662.62 -71.49 -1.06
OEX

S&P 100 Index

3,353.90 -32.63 -0.96
NDX

NASDAQ 100 Index

24,749.07 -259.17 -1.04
NYA

NYSE Composite Index

21,209.92 -260.34 -1.21
XAX

NYSE AMEX Composite Index

7,245.03 -44.79 -0.61
RUI

RUSSELL 1000 Index

3,630.41 -40.40 -1.10
RUT

Russell 2000 Index

2,342.28 -45.94 -1.92
RUA

Russell 3000 Index

3,771.40 -43.32 -1.14
VIX

CBOE Volatility Index

22.55 +2.72 +13.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.89 +0.53 +2.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.42 +1.07 +4.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.26 +1.68 +7.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,620.49 -91.02 -0.78
 
Recent
Ticker Last Chg %Chg Volume
ALNY

Alnylam Pharmaceuticals Inc.

449.16 0.00 0.00