Alnylam Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	38.360	38.360	38.360	38.360	38.360	1,080
2022-06-24	38.490	38.490	38.490	38.490	38.490	830
2022-06-23	37.770	37.840	37.740	37.740	37.740	105
2022-06-22	35.050	35.050	35.050	35.050	35.050	0
2022-06-21	35.050	35.050	35.050	35.050	35.050	0
2022-06-20	35.050	35.050	35.050	35.050	35.050	2
2022-06-17	34.820	35.400	34.820	35.400	35.400	36
2022-06-15	32.340	32.340	32.340	32.340	32.340	0
2022-06-14	32.340	32.340	32.340	32.340	32.340	0
2022-06-13	32.340	32.340	32.340	32.340	32.340	100
2022-06-10	32.790	32.790	32.790	32.790	32.790	230
2022-06-09	32.430	32.430	32.430	32.430	32.430	0
2022-06-08	32.430	32.430	32.430	32.430	32.430	0
2022-06-07	32.430	32.430	32.430	32.430	32.430	1
2022-06-06	30.600	30.600	30.600	30.600	30.600	0
2022-06-03	30.600	30.600	30.600	30.600	30.600	2
2022-06-02	29.850	29.850	29.850	29.850	29.850	0
2022-06-01	29.850	29.850	29.850	29.850	29.850	0
2022-05-31	29.850	29.850	29.850	29.850	29.850	4
2022-05-30	30.830	30.830	30.830	30.830	30.830	17
2022-05-27	30.330	30.330	30.330	30.330	30.330	260
2022-05-26	30.950	30.950	30.950	30.950	30.950	0
2022-05-25	30.950	30.950	30.950	30.950	30.950	0
2022-05-24	30.950	30.950	30.950	30.950	30.950	0
2022-05-23	30.950	30.950	30.950	30.950	30.950	730
2022-05-20	32.130	32.130	32.130	32.130	32.130	770
2022-05-19	31.690	31.760	31.690	31.760	31.760	3
2022-05-18	32.090	32.090	32.090	32.090	32.090	20
2022-05-17	32.190	32.190	32.190	32.190	32.190	0
2022-05-16	32.190	32.190	32.190	32.190	32.190	0
2022-05-13	32.220	32.220	32.190	32.190	32.190	3
2022-05-12	30.960	30.960	30.960	30.960	30.960	2
2022-05-11	32.400	32.400	32.370	32.370	32.370	14
2022-05-10	33.060	33.060	33.060	33.060	33.060	190
2022-05-09	32.000	32.000	32.000	32.000	32.000	10
2022-05-06	34.240	34.240	34.240	34.240	34.240	0
2022-05-05	34.240	34.240	34.240	34.240	34.240	4
2022-05-04	35.040	35.040	35.040	35.040	35.040	150
2022-05-03	35.260	35.260	35.260	35.260	35.260	3,630
2022-05-02	34.230	34.270	33.990	34.270	34.270	143
2022-04-29	33.150	33.150	33.150	33.150	33.150	2,900
2022-04-28	35.800	35.800	35.800	35.800	35.800	16
2022-04-27	37.240	37.240	37.240	37.240	37.240	0
2022-04-26	37.240	37.240	37.240	37.240	37.240	0
2022-04-25	37.240	37.240	37.240	37.240	37.240	0
2022-04-22	37.240	37.240	37.240	37.240	37.240	0
2022-04-20	37.240	37.240	37.240	37.240	37.240	0
2022-04-19	37.240	37.240	37.240	37.240	37.240	3
2022-04-18	37.200	37.200	36.440	36.440	36.440	164
2022-04-14	39.360	39.460	39.360	39.460	39.460	5
2022-04-13	39.440	39.440	39.440	39.440	39.440	2
2022-04-12	37.080	37.370	37.080	37.360	37.360	7
2022-04-11	37.160	37.160	37.160	37.160	37.160	3
2022-04-08	38.990	38.990	38.620	38.620	38.620	165
2022-04-07	38.850	38.850	38.850	38.850	38.850	1
2022-04-06	37.320	37.320	37.320	37.320	37.320	2,264
2022-04-05	37.400	37.400	37.400	37.400	37.400	12
2022-04-04	37.360	37.590	37.360	37.590	37.590	2,721
2022-04-01	39.360	39.360	39.360	39.360	39.360	1,750
2022-03-31	39.160	39.160	39.160	39.160	39.160	8

← NewerPage 19 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.