ALNY: Alnylam Pharmaceuticals Inc.

As of Friday, July 18th, 2025

$ 320.53

-4.16 -1.28%

Open: 325.62
High: 325.62
Low: 317.88
Volume: 581,106
Previous Close on Thursday, July 17th, 2025

$ 324.69

+1.88 +0.58%

Open: 321.20
High: 329.87
Low: 321.06
Volume: 744,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 325.62 325.62 317.88 320.53 581,106 -4.16 -1.28
2025-07-17 321.20 329.87 321.06 324.69 744,557 +1.88 +0.58
2025-07-16 314.52 323.41 311.26 322.81 1,234,171 +11.69 +3.76
2025-07-15 316.90 316.90 309.57 311.12 927,235 -4.63 -1.47
2025-07-14 314.94 319.18 313.76 315.75 629,558 +0.81 +0.26
2025-07-11 321.12 321.12 312.96 314.94 1,081,910 -7.70 -2.39
2025-07-10 322.47 324.82 319.15 322.64 483,671 +1.77 +0.55
2025-07-09 316.87 322.68 313.74 320.87 1,039,475 +3.37 +1.06
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 329.87
On 2025-07-17		 309.57
On 2025-07-15		 5.59 1.77 329.87
On 2025-07-17		 317.88
On 2025-07-18		 -3.63 318.98
10D 329.87
On 2025-07-17		 309.57
On 2025-07-15		 -11.38 -3.43 328.99
On 2025-07-08		 309.57
On 2025-07-15		 -5.90 319.50
20D 333.70
On 2025-07-03		 308.46
On 2025-06-23		 8.21 2.63 333.70
On 2025-07-03		 309.57
On 2025-07-15		 -7.23 320.78
WTD 329.87
On 2025-07-17		 309.57
On 2025-07-15		 5.59 1.77 329.87
On 2025-07-17		 317.88
On 2025-07-18		 -3.63 318.98
MTD 333.70
On 2025-07-03		 309.57
On 2025-07-15		 -5.56 -1.71 333.70
On 2025-07-03		 309.57
On 2025-07-15		 -7.23 321.44
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ALNY

Alnylam Pharmaceuticals Inc.

320.53 -4.16 -1.28 581,106