Alnylam Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-05-29 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-05-28 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-05-27 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-05-24 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-05-23 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-05-22 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-05-21 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-05-20 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 2 |
| 2024-05-17 | 37.680 | 37.680 | 37.680 | 37.680 | 37.680 | 0 |
| 2024-05-16 | 37.680 | 37.680 | 37.680 | 37.680 | 37.680 | 1 |
| 2024-05-15 | 38.920 | 38.920 | 38.920 | 38.920 | 38.920 | 0 |
| 2024-05-14 | 38.920 | 38.920 | 38.920 | 38.920 | 38.920 | 0 |
| 2024-05-13 | 38.920 | 38.920 | 38.920 | 38.920 | 38.920 | 0 |
| 2024-05-10 | 38.920 | 38.920 | 38.920 | 38.920 | 38.920 | 0 |
| 2024-05-09 | 38.920 | 38.920 | 38.920 | 38.920 | 38.920 | 0 |
| 2024-05-08 | 38.920 | 38.920 | 38.920 | 38.920 | 38.920 | 0 |
| 2024-05-07 | 38.920 | 38.920 | 38.920 | 38.920 | 38.920 | 0 |
| 2024-05-06 | 38.920 | 38.920 | 38.920 | 38.920 | 38.920 | 0 |
| 2024-05-03 | 38.920 | 38.920 | 38.920 | 38.920 | 38.920 | 0 |
| 2024-05-02 | 38.920 | 38.920 | 38.920 | 38.920 | 38.920 | 1 |
| 2024-04-30 | 36.840 | 36.840 | 36.840 | 36.840 | 36.840 | 0 |
| 2024-04-29 | 36.840 | 36.840 | 36.840 | 36.840 | 36.840 | 0 |
| 2024-04-26 | 36.840 | 36.840 | 36.840 | 36.840 | 36.840 | 0 |
| 2024-04-25 | 36.840 | 36.840 | 36.840 | 36.840 | 36.840 | 1 |
| 2024-04-24 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 0 |
| 2024-04-23 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 0 |
| 2024-04-22 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 6 |
| 2024-04-19 | 38.520 | 38.520 | 38.520 | 38.520 | 38.520 | 0 |
| 2024-04-18 | 38.520 | 38.520 | 38.520 | 38.520 | 38.520 | 0 |
| 2024-04-17 | 38.520 | 38.520 | 38.520 | 38.520 | 38.520 | 0 |
| 2024-04-16 | 38.520 | 38.520 | 38.520 | 38.520 | 38.520 | 0 |
| 2024-04-15 | 38.520 | 38.520 | 38.520 | 38.520 | 38.520 | 1 |
| 2024-04-12 | 38.520 | 38.520 | 38.520 | 38.520 | 38.520 | 15 |
| 2024-04-11 | 39.120 | 39.120 | 39.120 | 39.120 | 39.120 | 0 |
| 2024-04-10 | 39.120 | 39.120 | 39.120 | 39.120 | 39.120 | 1 |
| 2024-04-09 | 39.590 | 39.590 | 39.590 | 39.590 | 39.590 | 0 |
| 2024-04-08 | 39.590 | 39.590 | 39.590 | 39.590 | 39.590 | 1 |
| 2024-04-05 | 39.590 | 39.590 | 39.590 | 39.590 | 39.590 | 2 |
| 2024-04-04 | 36.230 | 36.230 | 36.230 | 36.230 | 36.230 | 0 |
| 2024-04-03 | 36.230 | 36.230 | 36.230 | 36.230 | 36.230 | 0 |
| 2024-04-02 | 36.230 | 36.230 | 36.230 | 36.230 | 36.230 | 0 |
| 2024-04-01 | 36.230 | 36.230 | 36.230 | 36.230 | 36.230 | 0 |
| 2024-03-28 | 36.230 | 36.230 | 36.230 | 36.230 | 36.230 | 0 |
| 2024-03-27 | 36.230 | 36.230 | 36.230 | 36.230 | 36.230 | 0 |
| 2024-03-26 | 36.230 | 36.230 | 36.230 | 36.230 | 36.230 | 0 |
| 2024-03-25 | 36.230 | 36.230 | 36.230 | 36.230 | 36.230 | 0 |
| 2024-03-22 | 36.230 | 36.230 | 36.230 | 36.230 | 36.230 | 2 |
| 2024-03-21 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 0 |
| 2024-03-20 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 0 |
| 2024-03-19 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 0 |
| 2024-03-18 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 0 |
| 2024-03-15 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 0 |
| 2024-03-14 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 0 |
| 2024-03-13 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 0 |
| 2024-03-12 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 0 |
| 2024-03-11 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 0 |
| 2024-03-08 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 0 |
| 2024-03-07 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 4 |
| 2024-03-06 | 38.630 | 38.630 | 38.630 | 38.630 | 38.630 | 0 |
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.