VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

ALNY stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ALNY stock price was $84.48 and low was $69.11.
  • 90 day high was $84.48 and low was $65.95.
  • 52 week high for Alnylam Pharmaceuticals - $124.22 and low - $60.27.

Historical Alnylam Pharmaceuticals prices

Date Open High Low Close Volume
2019-08-22 $83.99 $84.25 $81.03 $82.16 682654
2019-08-21 $83.43 $84.23 $81.97 $83.37 492144
2019-08-20 $81.94 $84.30 $81.51 $82.14 607226
2019-08-19 $81.98 $82.50 $80.46 $82.20 714332
2019-08-16 $78.77 $81.01 $78.77 $80.69 481273
2019-08-15 $79.08 $79.73 $77.68 $78.37 381916
2019-08-14 $78.94 $80.40 $78.73 $79.05 937129
2019-08-13 $79.10 $81.48 $78.60 $80.00 805432
2019-08-12 $80.00 $81.15 $78.59 $78.88 610473
2019-08-09 $82.83 $84.48 $79.49 $80.78 718545
2019-08-08 $80.79 $83.34 $80.79 $82.97 1076046
2019-08-07 $75.32 $81.69 $72.67 $80.50 1420703
2019-08-06 $70.00 $75.89 $69.11 $74.38 952726
2019-08-05 $72.75 $73.50 $70.90 $71.41 939935
2019-08-02 $74.95 $75.19 $72.52 $73.98 534531
2019-08-01 $77.45 $77.81 $74.31 $75.36 556888
2019-07-31 $77.43 $79.09 $77.43 $77.59 701695
2019-07-30 $75.91 $78.02 $75.61 $77.98 468090
2019-07-29 $76.50 $77.04 $75.22 $75.63 462704
2019-07-26 $74.46 $76.50 $73.88 $76.36 345611
2019-07-25 $76.08 $76.32 $73.42 $74.14 683837
2019-07-24 $76.90 $77.20 $75.00 $76.48 686735
2019-07-23 $76.58 $77.94 $75.70 $76.90 646389
2019-07-22 $75.82 $76.87 $75.12 $76.39 936941
2019-07-19 $75.95 $75.95 $74.75 $75.37 1310258
2019-07-18 $72.90 $76.31 $72.73 $75.89 784487
2019-07-17 $74.24 $74.95 $72.02 $72.68 963627
2019-07-16 $72.79 $74.45 $71.90 $74.24 507559
2019-07-15 $71.53 $73.59 $71.15 $72.79 586008
2019-07-12 $73.10 $73.21 $71.11 $71.54 770902
2019-07-11 $74.55 $74.85 $72.55 $73.41 639500
2019-07-10 $73.47 $74.39 $72.51 $74.11 728135
2019-07-09 $70.46 $73.98 $69.79 $73.24 653631
2019-07-08 $71.72 $71.88 $69.52 $70.90 534757
2019-07-05 $72.31 $72.86 $71.23 $72.19 622614
2019-07-03 $72.96 $73.75 $71.37 $72.64 340565
2019-07-02 $71.86 $73.80 $71.42 $72.97 397697
2019-07-01 $73.69 $74.50 $70.97 $72.01 643745
2019-06-28 $71.43 $72.64 $70.87 $72.56 1000382
2019-06-27 $69.97 $72.39 $69.74 $71.08 762674
2019-06-26 $71.40 $72.10 $69.34 $69.49 535645
2019-06-25 $72.00 $72.98 $70.63 $71.14 329516
2019-06-24 $74.07 $74.07 $71.41 $71.80 448266
2019-06-21 $73.48 $74.85 $72.24 $74.37 676382
2019-06-20 $73.28 $74.27 $72.57 $73.44 388049
2019-06-19 $73.07 $73.99 $71.58 $71.97 807019
2019-06-18 $72.54 $74.34 $71.94 $73.02 807158
2019-06-17 $70.31 $72.25 $69.84 $71.50 696509
2019-06-14 $71.57 $71.57 $69.77 $70.03 383546
2019-06-13 $70.36 $71.76 $69.35 $71.24 471585

Will ALNY stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT