Alnylam Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	80.360	80.360	80.360	80.360	80.360	0
2025-05-16	80.360	80.360	80.360	80.360	80.360	0
2025-05-15	75.280	80.360	75.280	80.360	80.360	71
2025-05-14	75.280	75.280	75.280	75.280	75.280	0
2025-05-13	75.280	75.280	75.280	75.280	75.280	60
2025-05-12	76.510	76.510	76.510	76.510	76.510	13
2025-05-09	73.870	73.870	73.870	73.870	73.870	0
2025-05-08	73.870	73.870	73.870	73.870	73.870	0
2025-05-07	73.870	73.870	73.870	73.870	73.870	0
2025-05-06	73.870	73.870	73.870	73.870	73.870	0
2025-05-05	73.870	73.870	73.870	73.870	73.870	0
2025-05-02	73.870	73.870	73.870	73.870	73.870	0
2025-04-30	73.160	73.870	73.160	73.870	73.870	2
2025-04-29	72.840	73.150	72.840	73.150	73.150	12
2025-04-28	70.730	70.730	70.730	70.730	70.730	0
2025-04-25	70.730	70.730	70.730	70.730	70.730	1
2025-04-24	69.860	69.860	69.440	69.440	69.440	14
2025-04-23	69.950	69.950	69.950	69.950	69.950	12
2025-04-22	67.160	67.160	67.160	67.160	67.160	150
2025-04-17	67.990	67.990	67.990	67.990	67.990	0
2025-04-16	69.790	69.790	67.990	67.990	67.990	38
2025-04-15	69.250	69.250	69.250	69.250	69.250	30
2025-04-14	77.530	77.530	68.640	69.300	69.300	404
2025-04-11	77.540	77.540	77.540	77.540	77.540	0
2025-04-10	77.540	77.540	77.540	77.540	77.540	0
2025-04-09	77.540	77.540	77.540	77.540	77.540	0
2025-04-08	77.540	77.540	77.540	77.540	77.540	0
2025-04-07	77.540	77.540	77.540	77.540	77.540	1
2025-04-04	77.540	77.540	77.540	77.540	77.540	0
2025-04-03	77.540	77.540	77.540	77.540	77.540	0
2025-04-02	77.540	77.540	77.540	77.540	77.540	0
2025-04-01	77.550	77.550	77.540	77.540	77.540	2
2025-03-31	77.550	77.550	77.550	77.550	77.550	0
2025-03-28	80.760	80.760	77.550	77.550	77.550	111
2025-03-27	80.760	80.760	80.760	80.760	80.760	10
2025-03-26	80.760	80.760	80.760	80.760	80.760	0
2025-03-25	80.760	80.760	80.760	80.760	80.760	6
2025-03-24	85.000	85.000	85.000	85.000	85.000	1
2025-03-21	84.740	84.740	79.660	79.660	79.660	177
2025-03-20	70.770	70.770	70.770	70.770	70.770	0
2025-03-19	70.770	70.770	70.770	70.770	70.770	0
2025-03-18	70.770	70.770	70.770	70.770	70.770	0
2025-03-17	69.550	70.770	69.550	70.770	70.770	12
2025-03-14	69.550	69.550	69.550	69.550	69.550	11
2025-03-13	70.800	70.800	70.800	70.800	70.800	21
2025-03-12	71.740	71.740	71.740	71.740	71.740	0
2025-03-11	71.740	71.740	71.740	71.740	71.740	0
2025-03-10	71.740	71.740	71.740	71.740	71.740	0
2025-03-07	71.740	71.740	71.740	71.740	71.740	0
2025-03-06	71.740	71.740	71.740	71.740	71.740	200
2025-03-05	71.880	71.880	71.880	71.880	71.880	0
2025-02-28	71.880	71.880	71.880	71.880	71.880	0
2025-02-27	71.880	71.880	71.880	71.880	71.880	0
2025-02-26	71.880	71.880	71.880	71.880	71.880	1
2025-02-25	72.940	72.940	70.400	70.400	70.400	783
2025-02-24	80.770	80.770	80.770	80.770	80.770	0
2025-02-21	80.770	80.770	80.770	80.770	80.770	0
2025-02-20	80.770	80.770	80.770	80.770	80.770	0
2025-02-19	80.770	80.770	80.770	80.770	80.770	0
2025-02-18	80.770	80.770	80.770	80.770	80.770	0

← NewerPage 7 of 21 · 1,248 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.