ALNY stock price (quote)

$90.46 -0.13% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the ALNY stock was $90.46. This is 0.13% less than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 2.14% from a day low at $88.93 to a day high of $90.83.

Quick summary:

  • 30 day high of the ALNY stock price was $93.98 and low was $79.49.
  • 90 day high was $93.98 and low was $73.32.
  • 52 week high for Alnylam Pharmaceuticals - $96.08 and low - $60.27.
Thursday November 14, 2019 Change -0.13% Price $90.46
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Alnylam Pharmaceuticals prices

Date Open High Low Close Volume
2019-11-14 $90.73 $90.83 $88.93 $90.46 647507
2019-11-13 $90.55 $91.95 $89.75 $90.58 669834
2019-11-12 $92.20 $93.09 $90.55 $90.85 429822
2019-11-11 $93.10 $93.53 $91.57 $92.45 285501
2019-11-08 $91.50 $93.98 $90.85 $93.03 536578
2019-11-07 $91.14 $92.44 $90.57 $91.54 541519
2019-11-06 $92.29 $92.29 $90.08 $90.53 447562
2019-11-05 $91.98 $92.87 $90.89 $92.05 419429
2019-11-04 $90.14 $92.25 $90.14 $91.74 546727
2019-11-01 $87.04 $92.35 $86.50 $91.01 755704
2019-10-31 $85.39 $87.31 $83.06 $86.74 1078167
2019-10-30 $88.01 $89.58 $87.02 $87.27 716154
2019-10-29 $89.50 $90.30 $87.79 $88.20 764238
2019-10-28 $89.19 $90.77 $89.19 $90.14 497841
2019-10-25 $88.03 $89.93 $88.03 $89.25 316742
2019-10-24 $90.10 $90.10 $88.06 $88.90 464173
2019-10-23 $88.81 $91.59 $88.81 $89.76 682321
2019-10-22 $87.38 $90.55 $87.38 $89.16 879150
2019-10-21 $85.00 $86.91 $84.67 $86.76 639115
2019-10-18 $81.91 $85.11 $81.34 $84.78 853945
2019-10-17 $81.99 $83.00 $80.94 $81.88 495147
2019-10-16 $80.96 $82.66 $80.39 $81.67 793170
2019-10-15 $79.53 $81.43 $79.49 $80.85 537503
2019-10-14 $78.53 $80.50 $78.27 $79.14 332574
2019-10-11 $78.80 $79.57 $77.51 $78.97 413906
2019-10-10 $76.74 $78.54 $76.73 $77.64 312431
2019-10-09 $76.52 $77.55 $75.87 $77.00 445545
2019-10-08 $76.41 $77.31 $74.19 $75.49 634110
2019-10-07 $76.98 $78.44 $76.22 $76.98 464689
2019-10-04 $76.54 $78.71 $75.01 $77.02 517628
2019-10-03 $75.58 $76.99 $74.26 $76.70 525743
2019-10-02 $74.15 $78.09 $73.32 $75.76 1048925
2019-10-01 $80.07 $80.42 $74.30 $74.51 907596
2019-09-30 $81.10 $81.72 $78.02 $80.42 828572
2019-09-27 $80.13 $82.10 $79.50 $81.10 603398
2019-09-26 $83.63 $84.61 $79.97 $80.06 738436
2019-09-25 $83.04 $84.52 $81.80 $83.69 340758
2019-09-24 $85.18 $85.51 $83.02 $83.48 634732
2019-09-23 $86.69 $87.10 $84.50 $84.74 591390
2019-09-20 $84.90 $87.19 $84.77 $86.50 1279705
2019-09-19 $85.84 $86.38 $84.30 $84.60 659722
2019-09-18 $87.95 $87.97 $84.54 $85.49 746135
2019-09-17 $85.03 $88.00 $84.99 $87.82 958210
2019-09-16 $83.47 $86.54 $83.30 $84.77 554019
2019-09-13 $83.14 $85.69 $83.04 $83.69 862244
2019-09-12 $86.66 $86.98 $83.08 $83.17 613878
2019-09-11 $84.70 $86.98 $84.35 $86.17 642073
2019-09-10 $82.22 $84.48 $81.58 $84.27 754404
2019-09-09 $79.41 $83.13 $78.52 $82.69 780200
2019-09-06 $83.14 $83.44 $79.74 $79.82 648439
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT