Alnylam Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	58.440	58.440	58.440	58.440	58.440	0
2022-12-14	58.440	58.440	58.440	58.440	58.440	0
2022-12-13	58.440	58.440	58.440	58.440	58.440	0
2022-12-12	58.440	58.440	58.440	58.440	58.440	12
2022-12-09	62.000	62.000	61.880	61.880	61.880	11
2022-12-08	62.190	62.190	61.800	61.800	61.800	42
2022-12-07	53.940	53.940	53.940	53.940	53.940	0
2022-12-06	53.940	53.940	53.940	53.940	53.940	0
2022-12-05	53.940	53.940	53.940	53.940	53.940	0
2022-12-02	53.940	53.940	53.940	53.940	53.940	0
2022-12-01	53.940	53.940	53.940	53.940	53.940	1
2022-11-30	54.300	54.300	54.300	54.300	54.300	0
2022-11-29	54.300	54.300	54.300	54.300	54.300	0
2022-11-28	54.300	54.300	54.300	54.300	54.300	0
2022-11-25	54.300	54.300	54.300	54.300	54.300	0
2022-11-24	54.300	54.300	54.300	54.300	54.300	0
2022-11-23	54.300	54.300	54.300	54.300	54.300	0
2022-11-22	54.300	54.300	54.300	54.300	54.300	0
2022-11-21	55.680	55.760	54.300	54.300	54.300	2,808
2022-11-18	51.050	51.050	51.050	51.050	51.050	0
2022-11-17	51.050	51.050	51.050	51.050	51.050	0
2022-11-16	51.050	51.050	51.050	51.050	51.050	0
2022-11-14	51.050	51.050	51.050	51.050	51.050	0
2022-11-11	51.050	51.050	51.050	51.050	51.050	0
2022-11-10	51.050	51.050	51.050	51.050	51.050	0
2022-11-09	51.050	51.050	51.050	51.050	51.050	22
2022-11-08	51.550	52.800	51.550	52.800	52.800	2
2022-11-07	51.550	51.550	51.550	51.550	51.550	0
2022-11-04	51.550	51.550	51.550	51.550	51.550	5
2022-11-03	55.560	55.620	55.520	55.620	55.620	11
2022-11-01	53.620	54.350	53.620	54.250	54.250	18
2022-10-31	51.600	51.600	51.600	51.600	51.600	0
2022-10-28	51.600	51.600	51.600	51.600	51.600	0
2022-10-27	51.600	51.600	51.600	51.600	51.600	0
2022-10-26	51.600	51.600	51.600	51.600	51.600	0
2022-10-25	51.600	51.600	51.600	51.600	51.600	0
2022-10-24	51.350	51.600	51.350	51.600	51.600	47
2022-10-21	50.550	51.350	50.550	51.350	51.350	53
2022-10-20	50.550	50.550	50.550	50.550	50.550	25
2022-10-19	50.200	50.200	50.200	50.200	50.200	0
2022-10-18	50.200	50.200	50.200	50.200	50.200	0
2022-10-17	50.200	50.200	50.200	50.200	50.200	1
2022-10-14	51.000	51.000	50.250	50.250	50.250	3
2022-10-13	57.500	57.500	57.500	57.500	57.500	0
2022-10-11	57.500	57.500	57.500	57.500	57.500	0
2022-10-10	57.500	57.500	57.500	57.500	57.500	0
2022-10-07	57.500	57.500	57.500	57.500	57.500	0
2022-10-06	57.500	57.500	57.500	57.500	57.500	0
2022-10-05	57.500	57.500	57.500	57.500	57.500	0
2022-10-04	57.500	57.500	57.500	57.500	57.500	0
2022-10-03	57.500	57.500	57.500	57.500	57.500	0
2022-09-30	57.500	57.500	57.500	57.500	57.500	0
2022-09-29	57.500	57.500	57.500	57.500	57.500	0
2022-09-28	57.500	57.500	57.500	57.500	57.500	0
2022-09-27	57.500	57.500	57.500	57.500	57.500	0
2022-09-26	57.500	57.500	57.500	57.500	57.500	0
2022-09-23	57.500	57.500	57.500	57.500	57.500	0
2022-09-22	57.500	57.500	57.500	57.500	57.500	0
2022-09-21	57.500	57.500	57.500	57.500	57.500	0
2022-09-20	57.500	57.500	57.500	57.500	57.500	0

← NewerPage 17 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.