ALNY: Alnylam Pharmaceuticals Inc.

As of Friday, August 8th, 2025

$ 438.93

+3.83 +0.88%

Open: 435.10
High: 439.36
Low: 427.66
Volume: 901,249
Previous Close on Thursday, August 7th, 2025

$ 435.10

+6.96 +1.63%

Open: 429.33
High: 436.77
Low: 425.81
Volume: 1,152,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 435.10 439.36 427.66 438.93 901,249 +3.83 +0.88
2025-08-07 429.33 436.77 425.81 435.10 1,152,668 +6.96 +1.63
2025-08-06 418.76 428.69 415.00 428.14 1,179,822 +9.23 +2.20
2025-08-05 416.64 426.76 410.49 418.91 1,806,807 -0.65 -0.15
2025-08-04 406.65 422.64 398.91 419.56 1,450,119 +17.76 +4.42
2025-08-01 388.68 401.80 382.19 401.80 1,780,957 +9.56 +2.44
2025-07-31 350.00 402.43 350.00 392.24 3,353,519 +52.44 +15.43
2025-07-30 335.00 345.98 333.03 339.80 2,049,920 +9.25 +2.80
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 439.36
On 2025-08-08		 398.91
On 2025-08-04		 37.13 9.24 422.64
On 2025-08-04		 422.64
On 2025-08-04		 0.00 428.13
10D 439.36
On 2025-08-08		 323.74
On 2025-07-29		 110.12 33.49 402.43
On 2025-07-31		 382.19
On 2025-08-01		 -5.03 392.98
20D 439.36
On 2025-08-08		 309.57
On 2025-07-15		 123.99 39.37 402.43
On 2025-07-31		 382.19
On 2025-08-01		 -5.03 357.65
WTD 439.36
On 2025-08-08		 398.91
On 2025-08-04		 37.13 9.24 422.64
On 2025-08-04		 422.64
On 2025-08-04		 0.00 428.13
MTD 439.36
On 2025-08-08		 382.19
On 2025-08-01		 46.69 11.90 401.80
On 2025-08-01		 401.80
On 2025-08-01		 0.00 423.74
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ULTA

Ulta Beauty Inc.

498.21 -7.96 -1.57 494,465
GRPN

Groupon Inc.

32.98 -3.91 -10.60 2,427,146
GOVT

iShares U.S. Treasury Bond ETF

22.89 -0.04 -0.17 3,009,577
FTEC

Fidelity MSCI Information Technology Index ETF

208.06 +1.83 +0.89 259,715
ALNY

Alnylam Pharmaceuticals Inc.

438.93 +3.83 +0.88 901,249