Alnylam Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	117.24	117.24	117.24	117.24	117.24	1
2025-08-08	117.24	117.24	117.24	117.24	117.24	0
2025-08-07	118.80	118.81	117.24	117.24	117.24	12
2025-08-06	114.50	115.56	114.50	115.56	115.56	21
2025-08-05	114.84	114.84	114.84	114.84	114.84	1
2025-08-04	112.70	116.60	112.70	116.60	116.60	1,498
2025-08-01	110.11	110.86	110.00	110.77	110.77	59
2025-07-31	100.00	111.69	99.990	110.86	110.86	31
2025-07-30	91.530	91.530	91.530	91.530	91.530	0
2025-07-29	91.530	91.530	91.530	91.530	91.530	0
2025-07-28	91.530	91.530	91.530	91.530	91.530	1
2025-07-25	91.450	91.450	91.450	91.450	91.450	0
2025-07-24	91.440	91.450	91.190	91.450	91.450	32
2025-07-23	89.550	89.550	89.550	89.550	89.550	10
2025-07-22	85.740	85.740	85.740	85.740	85.740	0
2025-07-21	85.740	85.740	85.740	85.740	85.740	0
2025-07-18	85.740	85.740	85.740	85.740	85.740	0
2025-07-17	85.740	85.740	85.740	85.740	85.740	0
2025-07-16	85.740	85.740	85.740	85.740	85.740	0
2025-07-15	85.740	85.740	85.740	85.740	85.740	0
2025-07-14	85.740	85.740	85.740	85.740	85.740	0
2025-07-11	85.740	85.740	85.740	85.740	85.740	0
2025-07-10	85.740	85.740	85.740	85.740	85.740	0
2025-07-09	85.740	85.740	85.740	85.740	85.740	0
2025-07-08	85.740	85.740	85.740	85.740	85.740	0
2025-07-07	85.740	85.740	85.740	85.740	85.740	0
2025-07-04	85.740	85.740	85.740	85.740	85.740	0
2025-07-03	85.740	85.740	85.740	85.740	85.740	1
2025-07-02	85.740	85.750	85.740	85.750	85.750	11
2025-07-01	85.740	85.740	85.740	85.740	85.740	0
2025-06-30	85.740	85.740	85.740	85.740	85.740	0
2025-06-27	85.740	85.740	85.740	85.740	85.740	0
2025-06-26	85.740	85.740	85.740	85.740	85.740	0
2025-06-25	85.740	85.740	85.740	85.740	85.740	0
2025-06-24	85.740	85.740	85.740	85.740	85.740	0
2025-06-23	85.740	85.740	85.740	85.740	85.740	0
2025-06-20	85.740	85.740	85.740	85.740	85.740	10
2025-06-18	84.940	87.010	84.940	85.740	85.740	593
2025-06-17	84.940	84.940	84.940	84.940	84.940	0
2025-06-16	84.940	84.940	84.940	84.940	84.940	0
2025-06-13	84.940	84.940	84.940	84.940	84.940	0
2025-06-12	84.940	84.940	84.940	84.940	84.940	0
2025-06-11	84.940	84.940	84.940	84.940	84.940	0
2025-06-10	84.940	84.940	84.940	84.940	84.940	0
2025-06-09	86.260	86.260	84.940	84.940	84.940	23
2025-06-06	86.260	86.260	86.260	86.260	86.260	0
2025-06-05	86.280	86.280	86.260	86.260	86.260	5
2025-06-04	86.220	86.280	86.220	86.280	86.280	30
2025-06-03	86.300	86.300	86.300	86.300	86.300	1
2025-06-02	86.310	86.310	86.310	86.310	86.310	251
2025-05-30	82.390	82.390	82.390	82.390	82.390	0
2025-05-29	82.390	82.390	82.390	82.390	82.390	0
2025-05-28	82.390	82.390	82.390	82.390	82.390	10
2025-05-27	82.400	82.400	82.390	82.390	82.390	2
2025-05-26	82.540	82.540	82.540	82.540	82.540	0
2025-05-23	82.540	82.540	82.540	82.540	82.540	0
2025-05-22	82.540	82.540	82.540	82.540	82.540	0
2025-05-21	82.900	82.910	82.540	82.540	82.540	912
2025-05-20	80.360	80.360	80.360	80.360	80.360	0
2025-05-19	80.360	80.360	80.360	80.360	80.360	0

← NewerPage 6 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.