Alnylam Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	43.100	43.100	43.100	43.100	43.100	2
2023-12-05	39.880	39.880	39.880	39.880	39.880	0
2023-12-04	39.880	39.880	39.880	39.880	39.880	0
2023-12-01	39.880	39.880	39.880	39.880	39.880	0
2023-11-30	39.880	39.880	39.880	39.880	39.880	0
2023-11-29	39.880	39.880	39.880	39.880	39.880	0
2023-11-28	39.880	39.880	39.880	39.880	39.880	0
2023-11-27	39.880	39.880	39.880	39.880	39.880	0
2023-11-24	39.880	39.880	39.880	39.880	39.880	1
2023-11-23	39.940	39.940	39.940	39.940	39.940	0
2023-11-22	39.940	39.940	39.940	39.940	39.940	0
2023-11-21	41.920	41.920	39.940	39.940	39.940	102
2023-11-20	40.880	40.880	40.880	40.880	40.880	3
2023-11-17	39.400	39.400	39.400	39.400	39.400	0
2023-11-16	39.400	39.400	39.400	39.400	39.400	0
2023-11-14	39.400	39.400	39.400	39.400	39.400	0
2023-11-13	39.400	39.400	39.400	39.400	39.400	5
2023-11-10	41.880	41.880	41.880	41.880	41.880	0
2023-11-09	41.880	41.880	41.880	41.880	41.880	0
2023-11-08	41.880	41.880	41.880	41.880	41.880	0
2023-11-07	41.600	41.880	41.600	41.880	41.880	7
2023-11-06	38.100	38.100	38.100	38.100	38.100	0
2023-11-03	38.100	38.100	38.100	38.100	38.100	0
2023-11-01	38.100	38.100	38.100	38.100	38.100	0
2023-10-31	38.100	38.100	38.100	38.100	38.100	2
2023-10-30	38.100	38.100	38.100	38.100	38.100	0
2023-10-27	38.100	38.100	38.100	38.100	38.100	2
2023-10-26	39.490	39.490	39.490	39.490	39.490	2
2023-10-25	40.480	40.480	40.480	40.480	40.480	0
2023-10-24	40.480	40.480	40.480	40.480	40.480	0
2023-10-23	40.480	40.480	40.480	40.480	40.480	9
2023-10-20	40.400	40.400	40.400	40.400	40.400	2
2023-10-19	40.920	40.920	40.880	40.880	40.880	3
2023-10-18	46.580	46.580	46.580	46.580	46.580	0
2023-10-17	46.580	46.580	46.580	46.580	46.580	0
2023-10-16	46.580	46.580	46.580	46.580	46.580	0
2023-10-13	46.580	46.580	46.580	46.580	46.580	0
2023-10-11	46.580	46.580	46.580	46.580	46.580	0
2023-10-10	46.580	46.580	46.580	46.580	46.580	0
2023-10-09	46.580	46.580	46.580	46.580	46.580	0
2023-10-06	46.260	46.580	46.260	46.580	46.580	3
2023-10-05	42.680	42.680	42.680	42.680	42.680	0
2023-10-04	42.680	42.680	42.680	42.680	42.680	0
2023-10-03	42.680	42.680	42.680	42.680	42.680	0
2023-10-02	42.680	42.680	42.680	42.680	42.680	0
2023-09-29	42.680	42.680	42.680	42.680	42.680	0
2023-09-28	42.680	42.680	42.680	42.680	42.680	0
2023-09-27	42.680	42.680	42.680	42.680	42.680	0
2023-09-26	42.680	42.680	42.680	42.680	42.680	0
2023-09-25	42.680	42.680	42.680	42.680	42.680	1
2023-09-22	42.100	42.100	42.100	42.100	42.100	1
2023-09-21	42.400	42.400	42.400	42.400	42.400	0
2023-09-20	42.400	42.400	42.400	42.400	42.400	2
2023-09-19	43.940	43.940	43.940	43.940	43.940	0
2023-09-18	43.940	43.940	43.940	43.940	43.940	1
2023-09-15	46.500	46.500	45.600	45.600	45.600	3
2023-09-14	47.300	48.000	47.150	47.150	47.150	28
2023-09-13	51.500	51.500	51.500	51.500	51.500	0
2023-09-12	51.500	51.500	51.500	51.500	51.500	2
2023-09-11	50.750	50.750	50.750	50.750	50.750	0

← NewerPage 13 of 21 · 1,248 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.