ALNY: Alnylam Pharmaceuticals Inc.

As of Monday, November 3rd, 2025

$ 434.07

-21.97 -4.82%

Open: 454.58
High: 457.26
Low: 429.60
Volume: 1,555,915
Previous Close on Friday, October 31st, 2025

$ 456.04

+6.48 +1.44%

Open: 449.00
High: 459.77
Low: 441.22
Volume: 1,413,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 454.58 457.26 429.60 434.07 1,555,915 -21.97 -4.82
2025-10-31 449.00 459.77 441.22 456.04 1,413,663 +6.48 +1.44
2025-10-30 450.00 472.36 436.51 449.56 2,299,067 -32.03 -6.65
2025-10-29 475.19 482.73 467.09 481.59 1,281,333 +5.68 +1.19
2025-10-28 476.50 484.61 473.29 475.91 836,263 -2.67 -0.56
2025-10-27 465.56 485.36 465.55 478.58 1,152,034 +15.15 +3.27
2025-10-24 468.68 469.29 459.38 463.43 771,270 -0.57 -0.12
2025-10-23 464.71 468.86 456.90 464.00 683,338 -0.90 -0.19
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 484.61
On 2025-10-28		 429.60
On 2025-11-03		 -44.51 -9.30 484.61
On 2025-10-28		 429.60
On 2025-11-03		 -11.35 459.43
10D 490.05
On 2025-10-21		 429.60
On 2025-11-03		 -57.15 -11.63 490.05
On 2025-10-21		 429.60
On 2025-11-03		 -12.34 464.21
20D 495.55
On 2025-10-20		 429.60
On 2025-11-03		 -17.93 -3.97 495.55
On 2025-10-20		 429.60
On 2025-11-03		 -13.31 466.41
WTD 457.26
On 2025-11-03		 429.60
On 2025-11-03		 -21.97 -4.82 -- -- -- 434.07
MTD 457.26
On 2025-11-03		 429.60
On 2025-11-03		 -21.97 -4.82 -- -- -- 434.07
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
FLO

Flowers Foods Inc.

11.88 -0.05 -0.42 4,048,803
HEI_A

HEICO Corporation

245.93 -1.80 -0.73 182,766
UWM

ProShares Ultra Russell2000

47.27 -0.38 -0.80 593,866
MUR

Murphy Oil Corporation

27.67 -0.63 -2.23 2,257,780
ALNY

Alnylam Pharmaceuticals Inc.

434.07 -21.97 -4.82 1,555,915