Alnylam Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 77.000 | 77.000 | 75.050 | 75.050 | 75.050 | 261 |
| 2024-08-22 | 76.410 | 76.410 | 76.410 | 76.410 | 76.410 | 260 |
| 2024-08-21 | 77.600 | 77.680 | 76.250 | 76.250 | 76.250 | 5,020 |
| 2024-08-20 | 77.000 | 77.500 | 77.000 | 77.500 | 77.500 | 270 |
| 2024-08-19 | 74.270 | 74.270 | 74.270 | 74.270 | 74.270 | 190 |
| 2024-08-16 | 73.120 | 73.120 | 73.120 | 73.120 | 73.120 | 720 |
| 2024-08-15 | 71.220 | 71.220 | 71.220 | 71.220 | 71.220 | 160 |
| 2024-08-14 | 72.650 | 72.650 | 72.380 | 72.380 | 72.380 | 601 |
| 2024-08-13 | 74.130 | 74.130 | 73.130 | 73.130 | 73.130 | 1,021 |
| 2024-08-12 | 73.990 | 75.190 | 73.990 | 74.010 | 74.010 | 713 |
| 2024-08-09 | 75.920 | 75.920 | 74.080 | 74.080 | 74.080 | 687 |
| 2024-08-08 | 74.420 | 74.420 | 74.420 | 74.420 | 74.420 | 600 |
| 2024-08-07 | 74.900 | 74.900 | 74.640 | 74.640 | 74.640 | 860 |
| 2024-08-06 | 73.450 | 73.620 | 73.440 | 73.440 | 73.440 | 624 |
| 2024-08-05 | 75.340 | 75.340 | 74.880 | 74.880 | 74.880 | 552 |
| 2024-08-02 | 77.920 | 77.920 | 76.810 | 76.810 | 76.810 | 673 |
| 2024-08-01 | 75.500 | 75.500 | 75.490 | 75.490 | 75.490 | 404 |
| 2024-07-31 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 90 |
| 2024-07-30 | 66.410 | 66.410 | 66.410 | 66.410 | 66.410 | 0 |
| 2024-07-29 | 66.410 | 66.410 | 66.410 | 66.410 | 66.410 | 0 |
| 2024-07-26 | 66.950 | 66.950 | 66.410 | 66.410 | 66.410 | 21 |
| 2024-07-25 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 50 |
| 2024-07-24 | 65.860 | 65.860 | 65.860 | 65.860 | 65.860 | 0 |
| 2024-07-23 | 65.750 | 65.860 | 65.750 | 65.860 | 65.860 | 32 |
| 2024-07-22 | 66.350 | 66.350 | 66.350 | 66.350 | 66.350 | 0 |
| 2024-07-19 | 66.350 | 66.350 | 66.350 | 66.350 | 66.350 | 0 |
| 2024-07-18 | 66.350 | 66.350 | 66.350 | 66.350 | 66.350 | 13 |
| 2024-07-17 | 66.470 | 66.470 | 66.100 | 66.100 | 66.100 | 71 |
| 2024-07-16 | 71.420 | 71.420 | 71.420 | 71.420 | 71.420 | 0 |
| 2024-07-15 | 71.420 | 71.420 | 71.420 | 71.420 | 71.420 | 0 |
| 2024-07-12 | 71.420 | 71.420 | 71.420 | 71.420 | 71.420 | 50 |
| 2024-07-11 | 69.300 | 69.300 | 69.300 | 69.300 | 69.300 | 0 |
| 2024-07-10 | 69.300 | 69.300 | 69.300 | 69.300 | 69.300 | 0 |
| 2024-07-09 | 69.270 | 69.300 | 69.270 | 69.300 | 69.300 | 230 |
| 2024-07-08 | 68.810 | 68.810 | 68.810 | 68.810 | 68.810 | 0 |
| 2024-07-05 | 68.810 | 68.810 | 68.810 | 68.810 | 68.810 | 5 |
| 2024-07-04 | 70.300 | 70.300 | 70.300 | 70.300 | 70.300 | 0 |
| 2024-07-03 | 70.300 | 70.300 | 70.300 | 70.300 | 70.300 | 0 |
| 2024-07-02 | 71.030 | 71.030 | 70.300 | 70.300 | 70.300 | 371 |
| 2024-07-01 | 67.550 | 67.550 | 67.550 | 67.550 | 67.550 | 0 |
| 2024-06-28 | 67.550 | 67.550 | 67.550 | 67.550 | 67.550 | 10 |
| 2024-06-27 | 69.630 | 69.630 | 67.550 | 67.550 | 67.550 | 590 |
| 2024-06-26 | 65.560 | 68.180 | 65.560 | 67.680 | 67.680 | 4 |
| 2024-06-25 | 49.690 | 49.690 | 49.690 | 49.690 | 49.690 | 1 |
| 2024-06-24 | 46.270 | 47.980 | 46.270 | 47.980 | 47.980 | 2 |
| 2024-06-21 | 44.190 | 44.190 | 44.190 | 44.190 | 44.190 | 0 |
| 2024-06-20 | 44.190 | 44.190 | 44.190 | 44.190 | 44.190 | 0 |
| 2024-06-19 | 44.190 | 44.190 | 44.190 | 44.190 | 44.190 | 0 |
| 2024-06-18 | 44.190 | 44.190 | 44.190 | 44.190 | 44.190 | 2 |
| 2024-06-17 | 44.620 | 44.620 | 44.190 | 44.190 | 44.190 | 13 |
| 2024-06-14 | 42.940 | 42.940 | 42.940 | 42.940 | 42.940 | 0 |
| 2024-06-13 | 42.940 | 42.940 | 42.940 | 42.940 | 42.940 | 0 |
| 2024-06-12 | 42.940 | 42.940 | 42.940 | 42.940 | 42.940 | 2 |
| 2024-06-11 | 41.290 | 42.270 | 41.290 | 42.270 | 42.270 | 26 |
| 2024-06-10 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-06-07 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-06-06 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-06-05 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-06-04 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-06-03 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.