Alnylam Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	78.590	78.590	78.590	78.590	78.590	0
2026-04-30	78.590	78.590	78.590	78.590	78.590	20
2026-04-29	77.000	77.000	77.000	77.000	77.000	0
2026-04-28	77.000	77.000	77.000	77.000	77.000	5,634
2026-04-27	77.760	77.760	77.760	77.760	77.760	0
2026-04-24	77.760	77.760	77.760	77.760	77.760	0
2026-04-23	77.760	77.760	77.760	77.760	77.760	0
2026-04-22	77.760	77.760	77.760	77.760	77.760	0
2026-04-20	77.760	77.760	77.760	77.760	77.760	1
2026-04-17	82.240	82.240	82.240	82.240	82.240	0
2026-04-16	82.240	82.240	82.240	82.240	82.240	5
2026-04-15	84.240	84.240	84.240	84.240	84.240	1
2026-04-14	84.730	84.730	84.730	84.730	84.730	0
2026-04-13	84.730	84.730	84.730	84.730	84.730	0
2026-04-10	84.730	84.730	84.730	84.730	84.730	0
2026-04-09	84.730	84.730	84.730	84.730	84.730	0
2026-04-08	84.730	84.730	84.730	84.730	84.730	0
2026-04-07	84.730	84.730	84.730	84.730	84.730	0
2026-04-06	84.730	84.730	84.730	84.730	84.730	0
2026-04-02	84.730	84.730	84.730	84.730	84.730	0
2026-04-01	85.520	85.520	84.730	84.730	84.730	6
2026-03-31	84.640	84.640	84.640	84.640	84.640	0
2026-03-30	84.640	84.640	84.640	84.640	84.640	0
2026-03-27	84.600	84.640	84.600	84.640	84.640	132,967
2026-03-26	83.440	83.440	83.440	83.440	83.440	0
2026-03-25	83.440	83.440	83.440	83.440	83.440	0
2026-03-24	83.440	83.440	83.440	83.440	83.440	0
2026-03-23	83.440	83.440	83.440	83.440	83.440	0
2026-03-20	83.440	83.440	83.440	83.440	83.440	0
2026-03-19	83.440	83.440	83.440	83.440	83.440	0
2026-03-18	83.440	83.440	83.440	83.440	83.440	0
2026-03-17	83.440	83.440	83.440	83.440	83.440	1
2026-03-16	83.500	83.500	83.500	83.500	83.500	1
2026-03-13	81.920	81.920	81.920	81.920	81.920	0
2026-03-12	81.920	81.920	81.920	81.920	81.920	0
2026-03-11	81.920	81.920	81.920	81.920	81.920	228
2026-03-10	85.860	85.860	85.860	85.860	85.860	0
2026-03-09	85.860	85.860	85.860	85.860	85.860	0
2026-03-06	85.860	85.860	85.860	85.860	85.860	0
2026-03-05	85.560	85.860	85.560	85.860	85.860	33
2026-03-04	85.590	85.590	85.590	85.590	85.590	0
2026-03-03	85.590	85.590	85.590	85.590	85.590	0
2026-03-02	85.590	85.590	85.590	85.590	85.590	0
2026-02-27	85.590	85.590	85.590	85.590	85.590	0
2026-02-26	85.590	85.590	85.590	85.590	85.590	0
2026-02-25	85.590	85.590	85.590	85.590	85.590	0
2026-02-24	85.590	85.590	85.590	85.590	85.590	0
2026-02-23	90.090	90.090	85.590	85.590	85.590	335
2026-02-20	86.400	86.400	86.400	86.400	86.400	0
2026-02-19	86.400	86.400	86.400	86.400	86.400	0
2026-02-18	86.400	86.400	86.400	86.400	86.400	1
2026-02-13	81.000	81.000	81.000	81.000	81.000	3
2026-02-12	79.800	79.800	79.800	79.800	79.800	17
2026-02-11	91.240	91.240	91.240	91.240	91.240	0
2026-02-10	91.240	91.240	91.240	91.240	91.240	0
2026-02-09	91.240	91.240	91.240	91.240	91.240	0
2026-02-06	91.240	91.240	91.240	91.240	91.240	0
2026-02-05	91.240	91.240	91.240	91.240	91.240	0
2026-02-04	91.240	91.240	91.240	91.240	91.240	2
2026-02-03	90.060	90.060	90.060	90.060	90.060	0

← NewerPage 3 of 21 · 1,252 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.