ALNY: Alnylam Pharmaceuticals Inc.

As of Friday, May 30th, 2025

$ 292.90

-- 0 0%

Open: 292.90
High: 292.90
Low: 292.90
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 292.90

+7.34 +2.57%

Open: 287.65
High: 293.22
Low: 284.73
Volume: 964,902

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 287.65 293.22 284.73 292.90 964,902 +7.34 +2.57
2025-05-28 291.07 291.54 285.55 285.56 905,324 -4.54 -1.56
2025-05-27 295.44 295.44 289.23 290.10 737,929 +0.14 +0.05
2025-05-23 286.39 291.22 284.19 289.96 756,862 +0.96 +0.33
2025-05-22 290.73 291.54 284.43 289.00 614,991 -3.58 -1.22
2025-05-21 291.50 298.23 288.74 292.58 930,232 +0.90 +0.31
2025-05-20 292.28 292.99 288.25 291.68 627,186 -0.18 -0.06
2025-05-19 287.44 296.80 285.41 291.86 929,464 +6.55 +2.30
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 295.44
On 2025-05-27		 284.19
On 2025-05-23		 0.32 0.11 295.44
On 2025-05-27		 284.73
On 2025-05-29		 -3.63 289.50
10D 298.23
On 2025-05-21		 266.18
On 2025-05-15		 25.35 9.47 298.23
On 2025-05-21		 284.19
On 2025-05-23		 -4.71 289.24
20D 298.23
On 2025-05-21		 245.96
On 2025-05-08		 29.66 11.27 277.85
On 2025-05-07		 245.96
On 2025-05-08		 -11.48 277.04
WTD 295.44
On 2025-05-27		 284.73
On 2025-05-29		 2.94 1.01 295.44
On 2025-05-27		 284.73
On 2025-05-29		 -3.63 289.52
MTD 298.23
On 2025-05-21		 245.96
On 2025-05-08		 29.66 11.27 277.85
On 2025-05-07		 245.96
On 2025-05-08		 -11.48 277.04
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.01 -0.15 -0.06 1,105,764
KO

The Coca-Cola Company

71.95 +0.46 +0.64 3,070,555
PFE

Pfizer Inc.

23.55 +0.10 +0.44 7,658,957
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,961,438
VIX

CBOE Volatility Index

19.26 +0.08 +0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,191.86 -23.87 -0.06 172,708,001
DJTA

Dow Jones Transportation Average

14,694.49 -50.89 -0.35 38,969,971
SPX

S&P 500 Index

5,898.39 -13.78 -0.23
OEX

S&P 100 Index

2,878.99 -6.61 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,300.38 -63.57 -0.30
NYA

NYSE Composite Index

19,731.04 -12.82 -0.06
XAX

NYSE AMEX Composite Index

5,190.14 -21.97 -0.42
RUI

RUSSELL 1000 Index

3,228.02 -7.55 -0.23
RUT

Russell 2000 Index

2,068.72 -6.06 -0.29
RUA

Russell 3000 Index

3,352.42 -7.92 -0.24
VIX

CBOE Volatility Index

19.26 +0.08 +0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,843.16 -18.90 -0.19
 
Recent
Ticker Last Chg %Chg Volume
EWBC

East West Bancorp Inc.

92.02 0.00 0.00
ALNY

Alnylam Pharmaceuticals Inc.

292.90 0.00 0.00