Alnylam Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	39.760	39.760	39.760	39.760	39.760	145
2022-03-29	38.660	38.660	38.660	38.660	38.660	0
2022-03-28	38.200	38.660	38.200	38.660	38.660	73
2022-03-25	38.710	38.710	38.710	38.710	38.710	590
2022-03-24	39.320	39.400	39.320	39.360	39.360	4
2022-03-23	40.200	40.200	40.200	40.200	40.200	0
2022-03-22	40.430	40.430	40.120	40.200	40.200	27
2022-03-21	40.430	40.430	40.430	40.430	40.430	1,830
2022-03-18	41.360	41.360	41.360	41.360	41.360	90
2022-03-17	40.880	40.920	40.840	40.910	40.910	2,563
2022-03-16	39.210	39.210	39.210	39.210	39.210	0
2022-03-15	39.210	39.210	39.210	39.210	39.210	740
2022-03-14	39.410	39.410	39.410	39.410	39.410	0
2022-03-11	39.410	39.410	39.410	39.410	39.410	660
2022-03-10	40.550	40.550	40.550	40.550	40.550	0
2022-03-09	41.160	41.160	40.360	40.550	40.550	496
2022-03-08	41.470	41.470	41.470	41.470	41.470	460
2022-03-07	41.410	41.410	41.410	41.410	41.410	24
2022-03-04	41.760	41.760	40.720	40.720	40.720	951
2022-03-03	41.750	41.750	41.360	41.640	41.640	2,376
2022-03-02	39.970	41.350	39.970	41.350	41.350	2,289
2022-02-25	39.000	39.810	39.000	39.810	39.810	904
2022-02-24	38.450	38.550	38.200	38.550	38.550	2,683
2022-02-23	36.880	37.000	36.880	36.990	36.990	213
2022-02-22	37.540	37.540	37.540	37.540	37.540	1
2022-02-21	38.000	38.000	38.000	38.000	38.000	0
2022-02-18	38.000	38.000	38.000	38.000	38.000	1
2022-02-17	38.830	38.830	38.830	38.830	38.830	0
2022-02-16	39.200	39.200	38.820	38.830	38.830	1,043
2022-02-15	39.150	40.000	39.150	40.000	40.000	444
2022-02-14	38.800	38.800	38.760	38.760	38.760	2
2022-02-11	39.250	39.250	39.250	39.250	39.250	2,600
2022-02-10	40.160	40.160	39.300	39.300	39.300	5
2022-02-09	39.300	39.300	39.300	39.300	39.300	910
2022-02-08	38.300	38.560	38.300	38.560	38.560	4,002
2022-02-07	38.300	38.300	38.300	38.300	38.300	0
2022-02-04	38.300	38.300	38.300	38.300	38.300	45
2022-02-03	38.300	38.300	38.300	38.300	38.300	0
2022-02-02	38.300	38.300	38.300	38.300	38.300	9
2022-02-01	34.790	34.790	34.790	34.790	34.790	0
2022-01-31	34.790	34.790	34.790	34.790	34.790	0
2022-01-28	34.790	34.790	34.790	34.790	34.790	0
2022-01-27	35.120	35.120	34.400	34.790	34.790	33
2022-01-26	35.990	35.990	35.990	35.990	35.990	0
2022-01-25	36.320	36.320	35.950	35.990	35.990	10
2022-01-24	37.240	37.240	37.240	37.240	37.240	0
2022-01-21	38.000	38.000	36.800	37.240	37.240	513
2022-01-20	41.990	41.990	41.990	41.990	41.990	1
2022-01-19	42.000	42.000	42.000	42.000	42.000	0
2022-01-18	42.000	42.000	42.000	42.000	42.000	0
2022-01-17	41.920	42.000	41.920	42.000	42.000	5
2022-01-14	40.230	40.230	39.890	39.890	39.890	203
2022-01-13	41.000	41.000	41.000	41.000	41.000	1
2022-01-12	41.820	41.820	41.820	41.820	41.820	0
2022-01-11	41.820	41.820	41.820	41.820	41.820	500
2022-01-10	40.780	40.780	40.780	40.780	40.780	660
2022-01-07	42.480	42.480	42.000	42.000	42.000	206
2022-01-06	44.670	44.670	44.670	44.670	44.670	0
2022-01-05	45.900	45.900	44.670	44.670	44.670	3,298
2022-01-04	46.790	46.790	46.790	46.790	46.790	1,310

← NewerPage 20 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.