ALNY: Alnylam Pharmaceuticals Inc.

As of Tuesday, March 11th, 2025

$ 238.74

+5.67 +2.43%

Open: 230.85
High: 243.45
Low: 230.79
Volume: 603,099
Previous Close on Monday, March 10th, 2025

$ 233.07

-11.45 -4.68%

Open: 241.62
High: 244.33
Low: 232.84
Volume: 566,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 230.85 243.45 230.79 238.74 603,099 +5.67 +2.43
2025-03-10 241.62 244.33 232.84 233.07 566,279 -11.45 -4.68
2025-03-07 247.14 251.12 240.98 244.52 476,078 -3.61 -1.45
2025-03-06 244.57 252.84 244.57 248.13 550,873 -1.10 -0.44
2025-03-05 243.02 249.82 241.55 249.23 625,169 +6.30 +2.59
2025-03-04 241.09 244.67 238.42 242.93 545,450 -0.85 -0.35
2025-03-03 246.18 250.00 241.91 243.78 676,467 -2.97 -1.20
2025-02-28 236.50 249.34 236.50 246.75 1,178,606 +9.65 +4.07
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 252.84
On 2025-03-06		 230.79
On 2025-03-11		 -4.19 -1.72 252.84
On 2025-03-06		 230.79
On 2025-03-11		 -8.72 242.74
10D 252.84
On 2025-03-06		 230.79
On 2025-03-11		 -6.46 -2.63 252.84
On 2025-03-06		 230.79
On 2025-03-11		 -8.72 242.81
20D 273.23
On 2025-02-11		 230.79
On 2025-03-11		 -35.32 -12.89 273.23
On 2025-02-11		 230.79
On 2025-03-11		 -15.53 249.03
WTD 244.33
On 2025-03-10		 230.79
On 2025-03-11		 -5.78 -2.36 244.33
On 2025-03-10		 230.79
On 2025-03-11		 -5.54 235.91
MTD 252.84
On 2025-03-06		 230.79
On 2025-03-11		 -8.01 -3.25 252.84
On 2025-03-06		 230.79
On 2025-03-11		 -8.72 242.91
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
PLD

Prologis Inc.

117.18 -0.69 -0.59 5,521,712
ALNY

Alnylam Pharmaceuticals Inc.

238.74 +5.67 +2.43 603,099