Alnylam Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	57.500	57.500	57.500	57.500	57.500	0
2022-09-16	57.500	57.500	57.500	57.500	57.500	0
2022-09-15	57.500	57.500	57.500	57.500	57.500	0
2022-09-14	57.500	57.500	57.500	57.500	57.500	0
2022-09-13	57.500	57.500	57.500	57.500	57.500	0
2022-09-12	57.500	57.500	57.500	57.500	57.500	0
2022-09-09	57.500	57.500	57.500	57.500	57.500	0
2022-09-08	57.270	57.500	57.270	57.500	57.500	3,246
2022-09-06	52.410	52.410	52.410	52.410	52.410	0
2022-09-05	52.410	52.410	52.410	52.410	52.410	1
2022-09-02	52.750	52.750	52.240	52.240	52.240	37,677
2022-09-01	53.600	53.600	53.600	53.600	53.600	0
2022-08-31	53.600	53.600	53.600	53.600	53.600	0
2022-08-30	53.410	53.600	53.410	53.600	53.600	4,120
2022-08-29	52.850	52.850	52.850	52.850	52.850	20
2022-08-26	54.650	54.650	54.650	54.650	54.650	20
2022-08-25	55.920	55.920	54.960	55.020	55.020	2,100
2022-08-24	56.730	56.800	56.730	56.800	56.800	2,000
2022-08-23	56.520	56.520	56.520	56.520	56.520	0
2022-08-22	56.520	56.520	56.520	56.520	56.520	7
2022-08-19	57.840	57.840	57.840	57.840	57.840	0
2022-08-18	57.840	57.840	57.840	57.840	57.840	5
2022-08-17	57.680	58.560	57.680	58.560	58.560	139
2022-08-16	58.880	58.880	58.880	58.880	58.880	100
2022-08-15	58.080	58.510	58.080	58.510	58.510	36
2022-08-12	59.400	59.400	59.400	59.400	59.400	10
2022-08-11	60.000	60.000	59.530	59.530	59.530	6
2022-08-10	57.900	57.900	57.900	57.900	57.900	1
2022-08-09	57.420	57.420	57.420	57.420	57.420	1
2022-08-08	56.940	58.800	56.940	58.800	58.800	25
2022-08-05	58.280	58.280	56.940	56.940	56.940	10
2022-08-04	57.000	57.900	57.000	57.720	57.720	176
2022-08-03	54.610	55.880	52.900	55.700	55.700	387
2022-08-02	37.100	37.100	37.100	37.100	37.100	0
2022-08-01	37.100	37.100	37.100	37.100	37.100	0
2022-07-29	37.100	37.100	37.100	37.100	37.100	0
2022-07-28	37.100	37.100	37.100	37.100	37.100	220
2022-07-27	37.630	37.630	37.630	37.630	37.630	0
2022-07-26	37.630	37.630	37.630	37.630	37.630	440
2022-07-25	38.400	38.400	38.320	38.320	38.320	31
2022-07-22	40.560	40.560	40.560	40.560	40.560	0
2022-07-21	40.680	40.680	40.560	40.560	40.560	750
2022-07-20	39.280	39.280	39.280	39.280	39.280	0
2022-07-19	39.240	39.320	39.240	39.280	39.280	18
2022-07-18	38.560	38.560	37.980	37.980	37.980	1,763
2022-07-15	37.760	37.760	37.760	37.760	37.760	0
2022-07-14	37.760	37.760	37.760	37.760	37.760	340
2022-07-13	38.560	38.560	38.560	38.560	38.560	1
2022-07-12	39.200	39.800	39.200	39.800	39.800	4
2022-07-11	40.100	40.100	40.100	40.100	40.100	0
2022-07-08	40.100	40.100	40.100	40.100	40.100	510
2022-07-07	40.280	40.280	40.280	40.280	40.280	0
2022-07-06	40.280	40.280	40.280	40.280	40.280	0
2022-07-05	40.280	40.280	40.280	40.280	40.280	100
2022-07-04	38.690	38.690	38.690	38.690	38.690	4
2022-07-01	39.020	39.020	39.020	39.020	39.020	100
2022-06-30	37.930	37.930	37.800	37.920	37.920	89
2022-06-29	37.530	37.530	37.530	37.530	37.530	590
2022-06-28	38.360	38.360	38.360	38.360	38.360	0
2022-06-27	38.360	38.360	38.360	38.360	38.360	1,080

← NewerPage 18 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.