ALNY: Alnylam Pharmaceuticals Inc.

As of Friday, January 17th, 2025

$ 246.27

-2.89 -1.16%

Open: 251.28
High: 253.50
Low: 245.69
Volume: 553,681
Previous Close on Thursday, January 16th, 2025

$ 249.16

-1.85 -0.74%

Open: 252.54
High: 256.93
Low: 247.90
Volume: 683,877

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 251.28 253.50 245.69 246.27 526,077 -2.89 -1.16
2025-01-16 252.54 256.93 247.90 249.16 683,877 -1.85 -0.74
2025-01-15 244.00 255.30 244.00 251.01 833,454 +10.50 +4.37
2025-01-14 258.74 259.60 240.02 240.51 782,481 -17.76 -6.88
2025-01-13 240.00 261.86 236.87 258.27 1,224,330 +20.29 +8.53
2025-01-10 237.17 240.17 232.82 237.98 699,753 -2.57 -1.07
2025-01-08 236.34 240.65 234.11 240.55 610,992 +4.60 +1.95
2025-01-07 234.00 239.23 232.98 235.95 628,967 +2.80 +1.20
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 261.86
On 2025-01-13		 236.87
On 2025-01-13		 8.29 3.48 261.86
On 2025-01-13		 240.02
On 2025-01-14		 -8.34 249.04
10D 261.86
On 2025-01-13		 231.00
On 2025-01-06		 12.65 5.41 261.86
On 2025-01-13		 240.02
On 2025-01-14		 -8.34 242.71
20D 261.86
On 2025-01-13		 231.00
On 2025-01-06		 -0.31 -0.13 261.86
On 2025-01-13		 240.02
On 2025-01-14		 -8.34 241.02
WTD 261.86
On 2025-01-13		 236.87
On 2025-01-13		 8.29 3.48 261.86
On 2025-01-13		 240.02
On 2025-01-14		 -8.34 249.04
MTD 261.86
On 2025-01-13		 231.00
On 2025-01-06		 10.96 4.66 261.86
On 2025-01-13		 240.02
On 2025-01-14		 -8.34 241.89
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ALNY

Alnylam Pharmaceuticals Inc.

246.27 -2.89 -1.16 553,681