Alnylam Pharmaceuticals, Inc. historical data

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

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

← NewerPage 11 of 21 · 1,253 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.