Alnylam Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	49.350	49.350	49.350	49.350	49.350	0
2023-03-14	48.650	49.350	48.650	49.350	49.350	22
2023-03-13	57.700	57.700	57.700	57.700	57.700	0
2023-03-10	57.700	57.700	57.700	57.700	57.700	0
2023-03-09	57.700	57.700	57.700	57.700	57.700	0
2023-03-08	57.700	57.700	57.700	57.700	57.700	0
2023-03-07	57.700	57.700	57.700	57.700	57.700	0
2023-03-06	57.700	57.700	57.700	57.700	57.700	0
2023-03-03	57.700	57.700	57.700	57.700	57.700	0
2023-03-02	57.700	57.700	57.700	57.700	57.700	0
2023-03-01	57.700	57.700	57.700	57.700	57.700	0
2023-02-28	57.700	57.700	57.700	57.700	57.700	0
2023-02-27	57.700	57.700	57.700	57.700	57.700	0
2023-02-24	57.700	57.700	57.700	57.700	57.700	0
2023-02-23	57.700	57.700	57.700	57.700	57.700	0
2023-02-22	57.700	57.700	57.700	57.700	57.700	0
2023-02-17	57.700	57.700	57.700	57.700	57.700	0
2023-02-16	57.700	57.700	57.700	57.700	57.700	200
2023-02-15	57.340	57.340	57.340	57.340	57.340	1
2023-02-14	60.160	60.160	60.160	60.160	60.160	0
2023-02-13	60.160	60.160	60.160	60.160	60.160	0
2023-02-10	60.160	60.160	60.160	60.160	60.160	0
2023-02-08	60.160	60.160	60.160	60.160	60.160	0
2023-02-07	60.160	60.160	60.160	60.160	60.160	0
2023-02-06	60.160	60.160	60.160	60.160	60.160	0
2023-02-03	60.160	60.160	60.160	60.160	60.160	0
2023-02-02	60.160	60.160	60.160	60.160	60.160	0
2023-02-01	60.160	60.160	60.160	60.160	60.160	0
2023-01-31	60.160	60.160	60.160	60.160	60.160	0
2023-01-30	60.160	60.160	60.160	60.160	60.160	0
2023-01-27	60.160	60.160	60.160	60.160	60.160	0
2023-01-26	60.160	60.160	60.160	60.160	60.160	0
2023-01-25	60.160	60.160	60.160	60.160	60.160	0
2023-01-24	60.160	60.160	60.160	60.160	60.160	0
2023-01-23	60.160	60.160	60.160	60.160	60.160	0
2023-01-20	60.160	60.160	60.160	60.160	60.160	0
2023-01-19	60.160	60.160	60.160	60.160	60.160	0
2023-01-18	60.160	60.160	60.160	60.160	60.160	0
2023-01-17	60.160	60.160	60.160	60.160	60.160	50
2023-01-16	59.970	59.970	59.970	59.970	59.970	1
2023-01-13	60.670	60.670	60.180	60.180	60.180	91
2023-01-12	58.250	58.250	58.250	58.250	58.250	210
2023-01-11	57.080	57.080	57.080	57.080	57.080	60
2023-01-10	57.400	57.630	57.400	57.630	57.630	120
2023-01-09	57.900	57.900	57.900	57.900	57.900	130
2023-01-06	59.050	59.050	59.050	59.050	59.050	140
2023-01-05	60.910	60.910	60.710	60.710	60.710	1,120
2023-01-04	63.960	63.960	63.960	63.960	63.960	110
2023-01-03	63.540	63.540	63.120	63.160	63.160	291
2023-01-02	63.000	63.000	63.000	63.000	63.000	0
2022-12-29	63.000	63.000	63.000	63.000	63.000	100
2022-12-28	57.000	61.000	56.400	60.880	60.880	613
2022-12-27	62.050	62.220	61.380	61.380	61.380	623
2022-12-26	62.770	62.770	60.950	60.950	60.950	114
2022-12-23	61.060	61.060	61.060	61.060	61.060	130
2022-12-22	61.840	61.840	61.840	61.840	61.840	110
2022-12-21	62.220	63.060	62.220	63.060	63.060	1,150
2022-12-20	61.470	61.470	61.470	61.470	61.470	80
2022-12-19	61.980	62.340	61.980	62.040	62.040	5
2022-12-16	58.440	58.440	58.440	58.440	58.440	0

← NewerPage 16 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.