ALNY stock price (quote)

$119.34 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ALNY stock was $119.34.

During the day the stock fluctuated 0.00% from a day low at $119.34 to a day high of $119.34.

Quick summary:

  • 30 day high of the ALNY stock price was $122.42 and low was $111.53.
  • 90 day high was $125.72 and low was $83.06.
  • 52 week high for Alnylam Pharmaceuticals - $125.72 and low - $65.81.
Friday January 17, 2020 Change 0.00% Price $119.34
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Alnylam Pharmaceuticals prices

Date Open High Low Close Volume
2020-01-17 $119.34 $119.34 $119.34 $119.34 0
2020-01-16 $118.97 $119.96 $117.48 $119.34 509576
2020-01-15 $119.23 $122.42 $117.35 $118.09 675308
2020-01-14 $113.40 $118.53 $111.53 $118.44 825909
2020-01-13 $118.00 $118.49 $112.48 $114.65 822176
2020-01-10 $118.35 $120.57 $117.66 $119.25 647072
2020-01-09 $116.00 $120.97 $116.00 $118.06 604108
2020-01-08 $115.41 $116.38 $114.65 $115.47 554417
2020-01-07 $115.97 $117.01 $114.56 $115.29 392517
2020-01-06 $115.15 $116.96 $114.10 $115.97 664246
2020-01-03 $114.23 $116.93 $113.85 $115.68 417673
2020-01-02 $115.57 $117.60 $114.01 $115.62 591806
2019-12-31 $114.00 $116.80 $113.50 $115.17 364497
2019-12-30 $116.83 $117.82 $114.05 $114.69 339179
2019-12-27 $118.30 $118.30 $116.11 $117.54 325572
2019-12-26 $118.00 $118.37 $117.06 $117.77 182179
2019-12-24 $117.08 $117.81 $115.96 $117.69 190801
2019-12-23 $115.74 $118.10 $115.00 $117.33 501641
2019-12-20 $117.88 $117.88 $115.00 $115.93 896156
2019-12-19 $116.10 $118.00 $113.63 $117.85 1078588
2019-12-18 $117.27 $117.89 $114.77 $115.34 928323
2019-12-17 $123.70 $125.00 $115.45 $116.55 1355609
2019-12-16 $118.64 $122.61 $118.41 $120.12 783909
2019-12-13 $120.50 $121.53 $117.05 $117.74 557589
2019-12-12 $118.17 $121.25 $117.34 $120.61 468831
2019-12-11 $120.98 $122.33 $117.79 $118.79 517416
2019-12-10 $120.11 $123.49 $118.91 $121.84 693197
2019-12-09 $124.55 $124.55 $120.05 $120.71 525078
2019-12-06 $124.34 $125.72 $123.17 $123.76 878423
2019-12-05 $121.66 $125.59 $121.64 $124.23 980080
2019-12-04 $122.00 $123.91 $119.75 $121.98 763175
2019-12-03 $117.73 $122.87 $116.23 $122.37 815122
2019-12-02 $118.01 $119.93 $117.50 $118.58 784721
2019-11-29 $117.31 $119.50 $116.46 $117.14 332436
2019-11-27 $119.00 $120.00 $116.20 $117.56 573298
2019-11-26 $112.71 $119.19 $112.71 $119.06 1213876
2019-11-25 $116.01 $116.50 $110.74 $112.42 1689497
2019-11-22 $111.20 $112.43 $105.69 $106.91 1469939
2019-11-21 $107.00 $111.32 $104.54 $111.20 1716732
2019-11-20 $97.98 $109.71 $97.98 $108.21 2238401
2019-11-19 $93.92 $99.92 $93.89 $97.93 1232430
2019-11-18 $92.00 $93.02 $90.47 $92.73 726051
2019-11-15 $90.57 $92.39 $90.27 $92.05 358233
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT