Alnylam Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 118.60 | 118.60 | 116.28 | 116.28 | 116.28 | 200 |
| 2025-10-31 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 140 |
| 2025-10-30 | 124.38 | 124.38 | 119.90 | 119.96 | 119.96 | 105 |
| 2025-10-29 | 127.27 | 127.66 | 127.27 | 127.66 | 127.66 | 118 |
| 2025-10-28 | 129.40 | 129.40 | 128.44 | 128.44 | 128.44 | 90 |
| 2025-10-27 | 126.72 | 128.00 | 126.72 | 128.00 | 128.00 | 90 |
| 2025-10-24 | 125.19 | 125.64 | 125.19 | 125.52 | 125.52 | 85 |
| 2025-10-23 | 124.30 | 125.19 | 124.30 | 125.19 | 125.19 | 114 |
| 2025-10-22 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 200 |
| 2025-10-21 | 130.00 | 130.00 | 128.45 | 128.70 | 128.70 | 214 |
| 2025-10-20 | 128.44 | 130.75 | 128.44 | 130.75 | 130.75 | 374 |
| 2025-10-17 | 131.04 | 131.80 | 130.21 | 131.80 | 131.80 | 141 |
| 2025-10-16 | 128.20 | 132.40 | 128.20 | 132.40 | 132.40 | 105 |
| 2025-10-15 | 132.00 | 132.00 | 129.30 | 129.61 | 129.61 | 141 |
| 2025-10-14 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | 50 |
| 2025-10-13 | 126.53 | 128.05 | 126.53 | 128.05 | 128.05 | 151 |
| 2025-10-10 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | 30 |
| 2025-10-09 | 122.64 | 123.41 | 122.60 | 122.76 | 122.76 | 431 |
| 2025-10-08 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | 0 |
| 2025-10-07 | 121.70 | 122.24 | 121.70 | 121.71 | 121.71 | 4,565 |
| 2025-10-06 | 120.60 | 120.60 | 120.50 | 120.50 | 120.50 | 295 |
| 2025-10-03 | 121.08 | 121.30 | 120.96 | 120.96 | 120.96 | 47 |
| 2025-10-02 | 120.72 | 121.92 | 120.72 | 121.92 | 121.92 | 330 |
| 2025-10-01 | 122.10 | 124.68 | 122.10 | 124.68 | 124.68 | 1,933 |
| 2025-09-30 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 90 |
| 2025-09-29 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | 50 |
| 2025-09-26 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 140 |
| 2025-09-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 150 |
| 2025-09-24 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 190 |
| 2025-09-23 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 170 |
| 2025-09-22 | 122.64 | 122.64 | 122.61 | 122.61 | 122.61 | 151 |
| 2025-09-19 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 90 |
| 2025-09-18 | 120.60 | 120.60 | 119.04 | 119.04 | 119.04 | 185 |
| 2025-09-17 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 10 |
| 2025-09-16 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 40 |
| 2025-09-15 | 121.84 | 122.80 | 121.84 | 122.80 | 122.80 | 798 |
| 2025-09-12 | 126.32 | 126.32 | 124.93 | 124.93 | 124.93 | 6 |
| 2025-09-11 | 127.36 | 127.36 | 125.65 | 125.65 | 125.65 | 238 |
| 2025-09-10 | 126.56 | 127.45 | 125.84 | 126.88 | 126.88 | 1,019 |
| 2025-09-09 | 129.00 | 130.90 | 129.00 | 130.90 | 130.90 | 37 |
| 2025-09-08 | 124.48 | 124.80 | 123.62 | 123.62 | 123.62 | 161 |
| 2025-09-05 | 122.30 | 123.26 | 122.30 | 123.26 | 123.26 | 1,220 |
| 2025-09-04 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 8 |
| 2025-09-03 | 122.76 | 123.00 | 122.16 | 122.50 | 122.50 | 1,961 |
| 2025-09-02 | 123.18 | 123.45 | 123.18 | 123.45 | 123.45 | 131 |
| 2025-09-01 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2025-08-29 | 122.00 | 122.42 | 121.50 | 121.50 | 121.50 | 438 |
| 2025-08-28 | 122.90 | 123.17 | 122.90 | 123.17 | 123.17 | 141 |
| 2025-08-27 | 122.90 | 123.12 | 122.90 | 122.90 | 122.90 | 159 |
| 2025-08-26 | 121.32 | 122.59 | 121.32 | 121.67 | 121.67 | 116 |
| 2025-08-25 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 110 |
| 2025-08-22 | 130.26 | 130.26 | 124.69 | 124.69 | 124.69 | 243 |
| 2025-08-21 | 128.10 | 128.11 | 127.66 | 127.66 | 127.66 | 152 |
| 2025-08-20 | 126.84 | 127.53 | 126.36 | 127.53 | 127.53 | 181 |
| 2025-08-19 | 126.15 | 126.63 | 125.88 | 125.88 | 125.88 | 292 |
| 2025-08-18 | 122.03 | 123.36 | 122.03 | 123.36 | 123.36 | 507 |
| 2025-08-15 | 120.06 | 121.35 | 120.06 | 121.20 | 121.20 | 962 |
| 2025-08-14 | 117.55 | 120.05 | 117.55 | 120.05 | 120.05 | 2,915 |
| 2025-08-13 | 116.01 | 117.35 | 114.30 | 117.35 | 117.35 | 2,400 |
| 2025-08-12 | 117.23 | 117.23 | 116.28 | 116.28 | 116.28 | 301 |
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.