Alnylam Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 90.060 | 90.060 | 90.060 | 90.060 | 90.060 | 0 |
| 2026-01-30 | 90.060 | 90.060 | 90.060 | 90.060 | 90.060 | 0 |
| 2026-01-29 | 90.060 | 90.060 | 90.060 | 90.060 | 90.060 | 1 |
| 2026-01-28 | 90.720 | 92.880 | 90.720 | 92.880 | 92.880 | 101 |
| 2026-01-27 | 96.600 | 96.600 | 96.600 | 96.600 | 96.600 | 0 |
| 2026-01-26 | 96.600 | 96.600 | 96.600 | 96.600 | 96.600 | 0 |
| 2026-01-23 | 96.600 | 96.600 | 96.600 | 96.600 | 96.600 | 1,700 |
| 2026-01-22 | 99.420 | 99.420 | 99.420 | 99.420 | 99.420 | 3 |
| 2026-01-21 | 94.410 | 94.410 | 94.410 | 94.410 | 94.410 | 3 |
| 2026-01-20 | 94.600 | 94.600 | 94.600 | 94.600 | 94.600 | 1 |
| 2026-01-19 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-01-16 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-01-15 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-01-14 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 57 |
| 2026-01-13 | 98.700 | 99.780 | 98.700 | 99.780 | 99.780 | 86 |
| 2026-01-12 | 101.20 | 101.20 | 95.760 | 95.760 | 95.760 | 214 |
| 2026-01-09 | 109.89 | 109.89 | 108.57 | 108.57 | 108.57 | 4 |
| 2026-01-08 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | 0 |
| 2026-01-07 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | 0 |
| 2026-01-06 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | 15 |
| 2026-01-05 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 0 |
| 2026-01-02 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 0 |
| 2025-12-30 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 0 |
| 2025-12-29 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 1 |
| 2025-12-26 | 110.44 | 110.70 | 110.40 | 110.40 | 110.40 | 609 |
| 2025-12-23 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2025-12-22 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 333 |
| 2025-12-19 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | 0 |
| 2025-12-18 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | 0 |
| 2025-12-17 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | 0 |
| 2025-12-16 | 107.36 | 107.36 | 106.92 | 106.92 | 106.92 | 120 |
| 2025-12-15 | 108.79 | 108.79 | 107.36 | 107.36 | 107.36 | 171 |
| 2025-12-12 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 3 |
| 2025-12-11 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 1 |
| 2025-12-10 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 20 |
| 2025-12-09 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-08 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4 |
| 2025-12-05 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0 |
| 2025-12-04 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0 |
| 2025-12-03 | 126.48 | 126.48 | 124.80 | 124.80 | 124.80 | 122 |
| 2025-12-02 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 0 |
| 2025-12-01 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 20 |
| 2025-11-28 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 22 |
| 2025-11-27 | 117.90 | 117.92 | 117.90 | 117.92 | 117.92 | 56 |
| 2025-11-26 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | 0 |
| 2025-11-25 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | 10 |
| 2025-11-24 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 20 |
| 2025-11-21 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | 0 |
| 2025-11-19 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | 0 |
| 2025-11-18 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | 87 |
| 2025-11-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-11-14 | 120.96 | 120.96 | 120.00 | 120.00 | 120.00 | 54 |
| 2025-11-13 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | 0 |
| 2025-11-12 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | 126 |
| 2025-11-11 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 130 |
| 2025-11-10 | 118.60 | 118.60 | 118.30 | 118.30 | 118.30 | 141 |
| 2025-11-07 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 90 |
| 2025-11-06 | 118.08 | 118.08 | 117.00 | 117.84 | 117.84 | 221 |
| 2025-11-05 | 114.96 | 114.96 | 114.31 | 114.31 | 114.31 | 190 |
| 2025-11-04 | 115.40 | 115.40 | 114.96 | 114.96 | 114.96 | 181 |
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.