Alnylam Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	47.030	47.030	47.030	47.030	47.030	0
2021-12-30	48.600	48.600	47.030	47.030	47.030	1,657
2021-12-29	47.800	48.600	47.800	48.600	48.600	679
2021-12-28	45.760	45.760	45.760	45.760	45.760	0
2021-12-27	54.300	54.300	45.000	45.760	45.760	512
2021-12-23	54.270	54.300	54.270	54.300	54.300	2,602
2021-12-22	52.870	52.870	52.870	52.870	52.870	1,480
2021-12-21	54.600	54.600	54.600	54.600	54.600	0
2021-12-20	54.600	54.600	54.600	54.600	54.600	0
2021-12-17	54.600	54.600	54.600	54.600	54.600	0
2021-12-16	54.600	54.600	54.600	54.600	54.600	0
2021-12-15	51.800	54.600	51.800	54.600	54.600	5
2021-12-14	53.000	53.000	53.000	53.000	53.000	47
2021-12-13	52.400	52.850	52.400	52.850	52.850	8
2021-12-10	48.230	48.230	48.230	48.230	48.230	640
2021-12-09	48.550	49.050	48.550	49.050	49.050	2
2021-12-08	48.550	48.550	48.550	48.550	48.550	0
2021-12-07	48.550	48.550	48.550	48.550	48.550	0
2021-12-06	48.550	48.550	48.550	48.550	48.550	0
2021-12-03	48.310	48.550	48.310	48.550	48.550	101
2021-12-02	51.150	52.200	51.150	52.200	52.200	143
2021-12-01	51.950	51.950	51.950	51.950	51.950	20
2021-11-30	50.670	51.300	50.670	51.050	51.050	89
2021-11-29	55.000	55.000	50.420	50.420	50.420	3,638
2021-11-26	51.730	51.730	51.730	51.730	51.730	0
2021-11-25	51.730	51.730	51.730	51.730	51.730	1
2021-11-24	52.310	52.310	52.310	52.310	52.310	2
2021-11-23	52.450	53.060	52.090	52.090	52.090	4
2021-11-22	49.750	49.750	49.750	49.750	49.750	0
2021-11-19	49.750	49.750	49.750	49.750	49.750	1
2021-11-18	50.050	51.260	50.050	50.350	50.350	44
2021-11-17	46.650	46.650	46.650	46.650	46.650	5
2021-11-16	46.630	46.630	46.630	46.630	46.630	0
2021-11-12	46.630	46.630	46.630	46.630	46.630	2,995
2021-11-11	51.300	51.300	51.300	51.300	51.300	0
2021-11-10	51.300	51.300	51.300	51.300	51.300	0
2021-11-09	51.300	51.300	51.300	51.300	51.300	1
2021-11-08	51.820	51.820	51.600	51.700	51.700	205
2021-11-05	50.260	51.760	50.200	51.760	51.760	4
2021-11-04	48.300	48.300	48.300	48.300	48.300	0
2021-11-03	47.800	48.300	47.800	48.300	48.300	107
2021-11-01	44.850	44.850	44.850	44.850	44.850	0
2021-10-29	44.750	45.400	44.750	44.850	44.850	156
2021-10-28	45.000	47.100	44.460	45.550	45.550	2,895
2021-10-27	53.800	53.800	53.800	53.800	53.800	1
2021-10-26	55.680	55.680	55.010	55.010	55.010	2,602
2021-10-25	57.420	57.420	57.420	57.420	57.420	0

← NewerPage 21 of 21 · 1,247 trading days

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.