Alnylam Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	50.100	50.100	50.100	50.100	50.100	0
2023-09-05	50.100	50.100	50.100	50.100	50.100	9
2023-09-04	49.660	49.660	49.660	49.660	49.660	0
2023-09-01	49.660	49.660	49.660	49.660	49.660	2
2023-08-31	46.860	46.860	46.860	46.860	46.860	0
2023-08-30	46.860	46.860	46.860	46.860	46.860	0
2023-08-29	45.210	46.900	45.210	46.860	46.860	400
2023-08-28	45.100	45.100	45.100	45.100	45.100	0
2023-08-25	45.100	45.100	45.100	45.100	45.100	0
2023-08-24	45.100	45.100	45.100	45.100	45.100	0
2023-08-23	45.100	45.100	45.100	45.100	45.100	0
2023-08-22	45.100	45.100	45.100	45.100	45.100	0
2023-08-21	45.100	45.100	45.100	45.100	45.100	0
2023-08-18	45.100	45.100	45.100	45.100	45.100	0
2023-08-17	45.100	45.100	45.100	45.100	45.100	0
2023-08-16	45.100	45.100	45.100	45.100	45.100	0
2023-08-15	45.100	45.100	45.100	45.100	45.100	0
2023-08-14	45.100	45.100	45.100	45.100	45.100	0
2023-08-11	45.100	45.100	45.100	45.100	45.100	0
2023-08-10	45.100	45.100	45.100	45.100	45.100	0
2023-08-09	45.100	45.100	45.100	45.100	45.100	0
2023-08-08	45.100	45.100	45.100	45.100	45.100	0
2023-08-07	45.100	45.100	45.100	45.100	45.100	0
2023-08-04	45.100	45.100	45.100	45.100	45.100	0
2023-08-03	45.100	45.100	45.100	45.100	45.100	0
2023-08-02	45.100	45.100	45.100	45.100	45.100	0
2023-08-01	45.000	45.100	45.000	45.100	45.100	2
2023-07-31	45.650	45.650	45.650	45.650	45.650	0
2023-07-28	45.650	45.650	45.650	45.650	45.650	0
2023-07-27	45.650	45.650	45.650	45.650	45.650	50
2023-07-26	45.550	45.550	45.550	45.550	45.550	0
2023-07-25	45.550	45.550	45.550	45.550	45.550	50
2023-07-24	47.200	47.200	45.550	45.550	45.550	4
2023-07-21	49.490	49.490	49.490	49.490	49.490	0
2023-07-20	49.490	49.490	49.490	49.490	49.490	0
2023-07-19	49.490	49.490	49.490	49.490	49.490	1
2023-07-18	48.650	49.040	48.650	49.040	49.040	7
2023-07-17	49.980	51.520	49.980	51.520	51.520	2
2023-07-14	49.400	49.400	49.400	49.400	49.400	0
2023-07-13	49.400	49.400	49.400	49.400	49.400	0
2023-07-12	49.400	49.400	49.400	49.400	49.400	1
2023-07-11	47.700	47.700	47.700	47.700	47.700	0
2023-07-10	47.700	47.700	47.700	47.700	47.700	1
2023-07-07	46.650	46.650	46.650	46.650	46.650	0
2023-07-06	46.650	46.650	46.650	46.650	46.650	3
2023-07-05	45.300	45.300	45.300	45.300	45.300	0
2023-07-04	45.300	45.300	45.300	45.300	45.300	0
2023-07-03	45.300	45.300	45.300	45.300	45.300	0
2023-06-30	45.300	45.300	45.300	45.300	45.300	0
2023-06-29	45.300	45.300	45.300	45.300	45.300	0
2023-06-28	45.300	45.300	45.300	45.300	45.300	0
2023-06-27	45.300	45.300	45.300	45.300	45.300	1
2023-06-26	48.970	48.970	48.970	48.970	48.970	0
2023-06-23	48.970	48.970	48.970	48.970	48.970	0
2023-06-22	48.970	48.970	48.970	48.970	48.970	0
2023-06-21	48.970	48.970	48.970	48.970	48.970	0
2023-06-20	48.970	48.970	48.970	48.970	48.970	0
2023-06-19	48.970	48.970	48.970	48.970	48.970	0
2023-06-16	48.970	48.970	48.970	48.970	48.970	2
2023-06-15	47.530	47.550	47.530	47.550	47.550	7

← NewerPage 14 of 21 · 1,247 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.