ALNY: Alnylam Pharmaceuticals Inc.

As of Monday, March 18th, 2024

$ 147.41

-1.86 -1.25%

Open: 150.68
High: 151.00
Low: 147.18
Volume: 460,718
Previous Close on Friday, March 15th, 2024

$ 149.27

+0.74 +0.50%

Open: 148.50
High: 150.09
Low: 145.54
Volume: 906,205
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 150.68 151.00 147.18 147.41 460,718 -1.86 -1.25
2024-03-15 148.50 150.09 145.54 149.27 906,205 +0.74 +0.50
2024-03-14 147.68 149.59 145.77 148.53 505,841 +0.11 +0.07
2024-03-13 146.82 151.47 146.82 148.42 858,993 +1.77 +1.21
2024-03-12 150.02 150.02 146.61 146.65 682,699 -2.45 -1.64
2024-03-11 150.24 152.50 148.88 149.10 619,647 -0.72 -0.48
2024-03-08 150.96 152.88 149.14 149.82 636,951 -0.04 -0.03
2024-03-07 150.42 150.68 149.23 149.86 562,313 +0.20 +0.13

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 151.47
On 2024-03-13
145.54
On 2024-03-15
-1.69 -1.13 151.47
On 2024-03-13
145.54
On 2024-03-15
-3.91 148.06
10D 152.88
On 2024-03-08
145.54
On 2024-03-15
-2.63 -1.75 152.88
On 2024-03-08
145.54
On 2024-03-15
-4.80 148.84
20D 164.02
On 2024-02-22
145.54
On 2024-03-15
0.41 0.28 164.02
On 2024-02-22
145.54
On 2024-03-15
-11.27 152.00
WTD 151.00
On 2024-03-18
147.18
On 2024-03-18
-1.86 -1.25 -- -- -- 147.41
MTD 155.91
On 2024-03-01
145.54
On 2024-03-15
-3.68 -2.44 155.91
On 2024-03-01
145.54
On 2024-03-15
-6.65 149.25
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ALNY

Alnylam Pharmaceuticals Inc.

147.41 -1.86 -1.25 460,718