ALNY: Alnylam Pharmaceuticals Inc.

As of Friday, June 5th, 2026

$ 303.05

-0.59 -0.19%

Open: 306.34
High: 306.73
Low: 300.50
Volume: 1,003,433
Previous Close on Thursday, June 4th, 2026

$ 303.64

+11.06 +3.78%

Open: 297.22
High: 310.53
Low: 293.85
Volume: 1,081,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 306.34 306.73 300.50 303.05 1,003,409 -0.59 -0.19
2026-06-04 297.22 310.53 293.85 303.64 1,081,381 +11.06 +3.78
2026-06-03 284.48 293.16 283.10 292.58 985,748 +6.46 +2.26
2026-06-02 293.94 295.60 285.00 286.12 1,042,605 -9.51 -3.22
2026-06-01 299.51 303.98 295.13 295.63 1,026,764 -6.35 -2.10
2026-05-29 302.43 305.68 297.62 301.98 2,271,074 -3.08 -1.01
2026-05-28 293.00 305.98 291.84 305.06 1,007,453 +9.43 +3.19
2026-05-27 293.40 299.98 292.91 295.63 629,296 +0.13 +0.04
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 310.53
On 2026-06-04		 283.10
On 2026-06-03		 1.07 0.35 303.98
On 2026-06-01		 283.10
On 2026-06-03		 -6.87 296.20
10D 310.53
On 2026-06-04		 283.10
On 2026-06-03		 2.54 0.85 305.98
On 2026-05-28		 283.10
On 2026-06-03		 -7.48 297.66
20D 310.53
On 2026-06-04		 283.10
On 2026-06-03		 7.14 2.41 305.98
On 2026-05-28		 283.10
On 2026-06-03		 -7.48 295.00
WTD 310.53
On 2026-06-04		 283.10
On 2026-06-03		 1.07 0.35 303.98
On 2026-06-01		 283.10
On 2026-06-03		 -6.87 296.20
MTD 310.53
On 2026-06-04		 283.10
On 2026-06-03		 1.07 0.35 303.98
On 2026-06-01		 283.10
On 2026-06-03		 -6.87 296.20
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

9.39 0.00 0.00 7,055,345
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

46.80 -0.10 -0.21 167,013
HLT

Hilton Worldwide Holdings Inc.

343.10 +4.95 +1.46 1,291,685
ALNY

Alnylam Pharmaceuticals Inc.

303.05 -0.59 -0.19 1,003,433