Alnylam Pharmaceuticals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	38.630	38.630	38.630	38.630	38.630	0
2024-03-04	38.630	38.630	38.630	38.630	38.630	0
2024-03-01	38.630	38.630	38.630	38.630	38.630	0
2024-02-29	38.630	38.630	38.630	38.630	38.630	0
2024-02-28	38.630	38.630	38.630	38.630	38.630	1
2024-02-27	39.440	39.440	39.440	39.440	39.440	1
2024-02-26	39.990	39.990	39.990	39.990	39.990	0
2024-02-23	39.990	39.990	39.990	39.990	39.990	0
2024-02-22	39.680	39.990	39.680	39.990	39.990	11
2024-02-21	36.640	36.640	36.640	36.640	36.640	0
2024-02-20	36.300	36.640	36.300	36.640	36.640	3
2024-02-19	37.240	37.240	37.240	37.240	37.240	0
2024-02-16	37.240	37.240	37.240	37.240	37.240	0
2024-02-15	39.320	39.320	36.900	37.240	37.240	15
2024-02-14	40.560	40.560	40.560	40.560	40.560	2
2024-02-09	42.200	42.200	42.200	42.200	42.200	0
2024-02-08	42.200	42.200	42.200	42.200	42.200	100
2024-02-07	42.440	42.440	42.440	42.440	42.440	0
2024-02-06	42.440	42.440	42.440	42.440	42.440	0
2024-02-05	42.440	42.440	42.440	42.440	42.440	0
2024-02-02	42.440	42.440	42.440	42.440	42.440	1
2024-02-01	43.990	43.990	43.990	43.990	43.990	0
2024-01-31	43.990	43.990	43.990	43.990	43.990	0
2024-01-30	43.990	43.990	43.990	43.990	43.990	1
2024-01-29	43.990	43.990	43.990	43.990	43.990	1
2024-01-26	45.400	45.400	45.400	45.400	45.400	0
2024-01-25	45.400	45.400	45.400	45.400	45.400	0
2024-01-24	45.400	45.400	45.400	45.400	45.400	0
2024-01-23	45.400	45.400	45.400	45.400	45.400	0
2024-01-22	45.400	45.400	45.400	45.400	45.400	0
2024-01-19	45.400	45.400	45.400	45.400	45.400	1
2024-01-18	46.510	46.510	46.510	46.510	46.510	0
2024-01-17	46.510	46.510	46.510	46.510	46.510	0
2024-01-16	46.510	46.510	46.510	46.510	46.510	1
2024-01-15	47.780	47.780	47.780	47.780	47.780	0
2024-01-12	47.780	47.780	47.780	47.780	47.780	0
2024-01-11	47.780	47.780	47.780	47.780	47.780	1
2024-01-10	47.920	47.920	47.920	47.920	47.920	0
2024-01-09	47.920	47.920	47.920	47.920	47.920	0
2024-01-08	47.920	47.920	47.920	47.920	47.920	0
2024-01-05	47.920	47.920	47.920	47.920	47.920	0
2024-01-04	47.920	47.920	47.920	47.920	47.920	0
2024-01-03	47.920	47.920	47.920	47.920	47.920	0
2024-01-02	47.920	47.920	47.920	47.920	47.920	2
2023-12-28	44.650	44.650	44.650	44.650	44.650	0
2023-12-27	44.650	44.650	44.650	44.650	44.650	0
2023-12-26	44.650	44.650	44.650	44.650	44.650	0
2023-12-22	44.650	44.650	44.650	44.650	44.650	0
2023-12-21	44.650	44.650	44.650	44.650	44.650	0
2023-12-20	44.650	44.650	44.650	44.650	44.650	0
2023-12-19	44.650	44.650	44.650	44.650	44.650	0
2023-12-18	44.650	44.650	44.650	44.650	44.650	0
2023-12-15	44.650	44.650	44.650	44.650	44.650	0
2023-12-14	44.650	44.650	44.650	44.650	44.650	2
2023-12-13	43.100	43.100	43.100	43.100	43.100	0
2023-12-12	43.100	43.100	43.100	43.100	43.100	0
2023-12-11	43.100	43.100	43.100	43.100	43.100	0
2023-12-08	43.100	43.100	43.100	43.100	43.100	0
2023-12-07	43.100	43.100	43.100	43.100	43.100	1
2023-12-06	43.100	43.100	43.100	43.100	43.100	2

← NewerPage 12 of 21 · 1,253 trading daysOlder →

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.