Alnylam Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2025-02-13 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2025-02-12 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2025-02-11 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2025-02-10 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2025-02-07 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2025-02-06 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2025-02-05 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2025-02-04 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2025-02-03 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2025-01-31 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2025-01-30 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2025-01-29 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 20 |
| 2025-01-28 | 81.700 | 81.700 | 81.700 | 81.700 | 81.700 | 40 |
| 2025-01-27 | 84.380 | 84.380 | 82.220 | 82.220 | 82.220 | 61 |
| 2025-01-24 | 82.100 | 82.100 | 82.100 | 82.100 | 82.100 | 40 |
| 2025-01-23 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2025-01-22 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 60 |
| 2025-01-21 | 76.930 | 76.930 | 76.930 | 76.930 | 76.930 | 100 |
| 2025-01-20 | 76.400 | 76.400 | 76.400 | 76.400 | 76.400 | 0 |
| 2025-01-17 | 76.100 | 76.400 | 76.100 | 76.400 | 76.400 | 91 |
| 2025-01-16 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 110 |
| 2025-01-15 | 76.630 | 76.630 | 76.630 | 76.630 | 76.630 | 120 |
| 2025-01-14 | 74.400 | 74.400 | 74.390 | 74.390 | 74.390 | 132 |
| 2025-01-13 | 71.350 | 78.870 | 71.350 | 78.640 | 78.640 | 336 |
| 2025-01-10 | 71.350 | 71.350 | 71.350 | 71.350 | 71.350 | 500 |
| 2025-01-09 | 73.360 | 73.360 | 73.360 | 73.360 | 73.360 | 50 |
| 2025-01-08 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 270 |
| 2025-01-07 | 71.920 | 71.920 | 71.920 | 71.920 | 71.920 | 250 |
| 2025-01-06 | 71.790 | 71.790 | 71.240 | 71.240 | 71.240 | 301 |
| 2025-01-03 | 71.790 | 71.790 | 71.790 | 71.790 | 71.790 | 270 |
| 2025-01-02 | 72.490 | 72.490 | 72.490 | 72.490 | 72.490 | 330 |
| 2024-12-30 | 72.250 | 73.080 | 72.250 | 72.730 | 72.730 | 296 |
| 2024-12-27 | 74.100 | 74.100 | 74.100 | 74.100 | 74.100 | 290 |
| 2024-12-26 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 280 |
| 2024-12-23 | 73.360 | 73.850 | 73.360 | 73.850 | 73.850 | 261 |
| 2024-12-20 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 160 |
| 2024-12-19 | 73.790 | 73.790 | 72.100 | 72.660 | 72.660 | 103 |
| 2024-12-18 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | 230 |
| 2024-12-17 | 74.810 | 74.810 | 74.810 | 74.810 | 74.810 | 160 |
| 2024-12-16 | 74.410 | 74.410 | 73.990 | 73.990 | 73.990 | 260 |
| 2024-12-13 | 73.800 | 73.800 | 73.790 | 73.790 | 73.790 | 102 |
| 2024-12-12 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | 100 |
| 2024-12-11 | 75.740 | 75.740 | 75.360 | 75.360 | 75.360 | 121 |
| 2024-12-10 | 76.820 | 76.820 | 76.820 | 76.820 | 76.820 | 150 |
| 2024-12-09 | 76.880 | 76.880 | 76.880 | 76.880 | 76.880 | 250 |
| 2024-12-06 | 77.550 | 77.550 | 77.550 | 77.550 | 77.550 | 270 |
| 2024-12-05 | 75.450 | 75.450 | 75.450 | 75.450 | 75.450 | 270 |
| 2024-12-04 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 110 |
| 2024-12-03 | 75.800 | 75.800 | 75.800 | 75.800 | 75.800 | 30 |
| 2024-12-02 | 77.680 | 77.680 | 76.930 | 77.280 | 77.280 | 142 |
| 2024-11-29 | 75.520 | 75.520 | 75.520 | 75.520 | 75.520 | 500 |
| 2024-11-28 | 74.140 | 74.140 | 74.140 | 74.140 | 74.140 | 0 |
| 2024-11-27 | 73.900 | 74.150 | 73.900 | 74.140 | 74.140 | 652 |
| 2024-11-26 | 71.420 | 72.720 | 71.410 | 72.720 | 72.720 | 691 |
| 2024-11-25 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 300 |
| 2024-11-22 | 72.400 | 72.400 | 71.420 | 71.420 | 71.420 | 510 |
| 2024-11-21 | 72.400 | 72.400 | 72.400 | 72.400 | 72.400 | 230 |
| 2024-11-19 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 440 |
| 2024-11-18 | 67.150 | 67.480 | 66.500 | 66.500 | 66.500 | 1,009 |
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.