ALNY: Alnylam Pharmaceuticals Inc.

As of Thursday, June 25th, 2026

$ 293.17

-0.89 -0.30%

Open: 293.68
High: 298.35
Low: 290.07
Volume: 1,128,203
Previous Close on Wednesday, June 24th, 2026

$ 294.06

+5.88 +2.04%

Open: 290.95
High: 303.46
Low: 288.85
Volume: 1,297,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 293.68 298.35 290.07 293.17 1,128,203 -0.89 -0.30
2026-06-24 290.95 303.46 288.85 294.06 1,297,552 +5.88 +2.04
2026-06-23 290.89 291.95 285.26 288.18 1,038,199 +1.77 +0.62
2026-06-22 278.42 286.67 278.17 286.41 1,420,320 +8.32 +2.99
2026-06-18 280.11 282.98 273.11 278.09 2,204,361 -4.63 -1.64
2026-06-17 281.31 288.00 277.78 282.72 1,321,643 +0.82 +0.29
2026-06-16 288.13 288.48 276.94 281.90 1,213,232 -5.90 -2.05
2026-06-15 282.92 288.11 281.36 287.80 1,101,059 +4.95 +1.75
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 303.46
On 2026-06-24		 273.11
On 2026-06-18		 10.45 3.70 303.46
On 2026-06-24		 290.07
On 2026-06-25		 -4.41 287.98
10D 303.46
On 2026-06-24		 273.11
On 2026-06-18		 1.95 0.67 292.98
On 2026-06-11		 273.11
On 2026-06-18		 -6.78 286.46
20D 310.53
On 2026-06-04		 273.11
On 2026-06-18		 -2.46 -0.83 310.53
On 2026-06-04		 273.11
On 2026-06-18		 -12.05 291.69
WTD 303.46
On 2026-06-24		 278.17
On 2026-06-22		 15.08 5.42 303.46
On 2026-06-24		 290.07
On 2026-06-25		 -4.41 290.46
MTD 310.53
On 2026-06-04		 273.11
On 2026-06-18		 -8.81 -2.92 310.53
On 2026-06-04		 273.11
On 2026-06-18		 -12.05 290.37
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
OKE

ONEOK Inc.

89.52 +2.21 +2.53 2,974,629
UHAL

AMERCO

66.02 +1.93 +3.01 276,574
EWN

iShares MSCI Netherlands ETF

68.44 +0.82 +1.21 77,717
ALNY

Alnylam Pharmaceuticals Inc.

293.17 -0.89 -0.30 1,128,203