기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Alnylam Pharmaceuticals Inc | ALNY | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
150.80 | 147.285 | 153.24 | 149.96 |
ALNY Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 143.00 | 153.74 | 141.975 | 146.05 | 523,962 | 9.69 | 6.78% |
1개월 | 151.00 | 159.34 | 141.975 | 148.45 | 509,050 | 1.69 | 1.12% |
3개월 | 168.57 | 171.86 | 141.975 | 152.18 | 841,440 | -15.88 | -9.42% |
6개월 | 162.34 | 199.38 | 141.975 | 163.68 | 715,268 | -9.65 | -5.94% |
1년 | 201.37 | 218.88 | 141.975 | 174.22 | 650,223 | -48.68 | -24.17% |
3년 | 140.48 | 242.97 | 117.58 | 180.16 | 753,819 | 12.21 | 8.69% |
5년 | 84.25 | 242.97 | 65.81 | 155.73 | 727,270 | 68.44 | 81.23% |
ALNY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 149.96 | 6.01 | 4.18% | 144.21 | 151.95 | 143.67 | 735,763 |
01 5월(5) 2024 | 143.95 | -3.41 | -2.31% | 146.07 | 148.05 | 143.81 | 477,037 |
30 4월(4) 2024 | 147.36 | 4.05 | 2.83% | 144.91 | 148.49 | 143.50 | 439,847 |
27 4월(4) 2024 | 143.31 | -0.40 | -0.28% | 144.08 | 146.065 | 143.00 | 479,138 |
26 4월(4) 2024 | 143.71 | -0.09 | -0.06% | 143.00 | 145.79 | 141.975 | 488,023 |
25 4월(4) 2024 | 143.80 | -2.27 | -1.55% | 146.60 | 147.486 | 143.52 | 393,992 |
24 4월(4) 2024 | 146.07 | 0.28 | 0.19% | 147.35 | 150.27 | 145.04 | 543,726 |
23 4월(4) 2024 | 145.79 | 1.38 | 0.96% | 145.21 | 147.90 | 143.6911 | 399,984 |
20 4월(4) 2024 | 144.41 | -0.75 | -0.52% | 144.72 | 146.92 | 143.50 | 702,118 |
19 4월(4) 2024 | 145.16 | -0.16 | -0.11% | 145.00 | 146.47 | 144.23 | 398,914 |
18 4월(4) 2024 | 145.32 | -1.40 | -0.95% | 146.70 | 147.49 | 145.19 | 582,308 |
17 4월(4) 2024 | 146.72 | -0.98 | -0.66% | 146.37 | 148.44 | 146.01 | 352,430 |
16 4월(4) 2024 | 147.70 | -0.80 | -0.54% | 148.62 | 150.37 | 146.73 | 498,726 |
13 4월(4) 2024 | 148.50 | -3.59 | -2.36% | 151.80 | 151.80 | 148.28 | 427,822 |
12 4월(4) 2024 | 152.09 | -0.32 | -0.21% | 154.02 | 154.02 | 149.93 | 472,226 |
11 4월(4) 2024 | 152.41 | -3.49 | -2.24% | 154.89 | 154.955 | 151.91 | 571,403 |
10 4월(4) 2024 | 155.90 | -0.14 | -0.09% | 157.26 | 159.34 | 154.89 | 595,956 |
09 4월(4) 2024 | 156.04 | 2.48 | 1.62% | 154.63 | 157.96 | 153.25 | 738,214 |
06 4월(4) 2024 | 153.56 | 2.08 | 1.37% | 150.15 | 154.00 | 149.4079 | 351,489 |
05 4월(4) 2024 | 151.48 | 0.65 | 0.43% | 151.00 | 154.38 | 150.80 | 531,883 |
04 4월(4) 2024 | 150.83 | -0.21 | -0.14% | 150.19 | 151.27 | 149.25 | 315,098 |
03 4월(4) 2024 | 151.04 | -2.29 | -1.49% | 151.89 | 152.27 | 150.67 | 444,335 |