Alnylam Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	73.020	73.500	73.020	73.500	73.500	1,496
2026-07-27	69.200	69.200	69.200	69.200	69.200	0
2026-07-24	69.200	69.200	69.200	69.200	69.200	1
2026-07-23	67.420	67.420	67.420	67.420	67.420	1,383
2026-07-22	67.970	67.970	67.970	67.970	67.970	31
2026-07-21	69.230	69.230	69.230	69.230	69.230	0
2026-07-20	69.580	69.580	69.230	69.230	69.230	117
2026-07-17	71.120	71.120	71.120	71.120	71.120	0
2026-07-16	71.120	71.120	71.120	71.120	71.120	6
2026-07-15	71.120	71.120	71.120	71.120	71.120	0
2026-07-14	71.120	71.120	71.120	71.120	71.120	1
2026-07-13	72.010	72.010	72.010	72.010	72.010	10
2026-07-10	76.200	76.960	76.200	76.960	76.960	310
2026-07-09	85.060	97.690	81.970	81.970	81.970	93
2026-07-08	82.800	82.800	82.800	82.800	82.800	0
2026-07-07	82.800	82.800	82.800	82.800	82.800	200
2026-07-06	80.960	80.960	80.960	80.960	80.960	200
2026-07-03	82.480	82.480	82.480	82.480	82.480	0
2026-07-02	81.200	82.480	81.200	82.480	82.480	301
2026-07-01	76.670	76.670	76.670	76.670	76.670	0
2026-06-30	77.040	77.040	76.670	76.670	76.670	8,297
2026-06-29	76.680	76.680	76.680	76.680	76.680	0
2026-06-26	76.680	76.680	76.680	76.680	76.680	3
2026-06-25	75.920	75.920	75.920	75.920	75.920	65
2026-06-24	71.820	71.820	71.820	71.820	71.820	0
2026-06-23	71.820	71.820	71.820	71.820	71.820	0
2026-06-22	70.490	71.820	70.490	71.820	71.820	184
2026-06-19	72.170	72.170	72.170	72.170	72.170	0
2026-06-18	71.540	72.170	71.500	72.170	72.170	23
2026-06-17	72.800	72.800	72.800	72.800	72.800	0
2026-06-16	72.800	72.800	72.800	72.800	72.800	0
2026-06-15	71.690	72.800	71.690	72.800	72.800	2
2026-06-12	72.520	72.520	72.520	72.520	72.520	0
2026-06-11	72.520	72.520	72.520	72.520	72.520	0
2026-06-10	72.520	72.520	72.520	72.520	72.520	0
2026-06-09	72.520	72.520	72.520	72.520	72.520	0
2026-06-08	72.520	72.520	72.520	72.520	72.520	0
2026-06-05	72.520	72.520	72.520	72.520	72.520	4,923
2026-06-03	72.990	72.990	72.520	72.520	72.520	16
2026-06-02	72.050	72.050	71.960	71.960	71.960	2,550
2026-06-01	75.600	75.600	75.600	75.600	75.600	250
2026-05-29	77.120	77.120	77.120	77.120	77.120	0
2026-05-28	75.850	77.120	75.850	77.120	77.120	638
2026-05-27	72.380	72.380	72.380	72.380	72.380	0
2026-05-26	72.380	72.380	72.380	72.380	72.380	0
2026-05-25	72.380	72.380	72.380	72.380	72.380	0
2026-05-22	72.380	72.380	72.380	72.380	72.380	0
2026-05-21	72.380	72.380	72.380	72.380	72.380	0
2026-05-20	72.380	72.380	72.380	72.380	72.380	0
2026-05-19	72.380	72.380	72.380	72.380	72.380	0
2026-05-18	72.380	72.380	72.380	72.380	72.380	0
2026-05-15	72.380	72.380	72.380	72.380	72.380	0
2026-05-14	72.380	72.380	72.380	72.380	72.380	0
2026-05-13	73.390	73.390	72.380	72.380	72.380	5
2026-05-12	72.940	72.940	72.940	72.940	72.940	0
2026-05-11	72.940	72.940	72.940	72.940	72.940	0
2026-05-08	72.940	72.940	72.940	72.940	72.940	0
2026-05-07	73.630	73.630	72.170	72.940	72.940	4,249
2026-05-06	78.590	78.590	78.590	78.590	78.590	0
2026-05-05	78.590	78.590	78.590	78.590	78.590	0

← NewerPage 2 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.