Alnylam Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 76.590 | 76.590 | 75.700 | 75.700 | 75.700 | 387 |
| 2024-11-13 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 140 |
| 2024-11-12 | 78.880 | 78.880 | 76.600 | 76.600 | 76.600 | 632 |
| 2024-11-11 | 84.240 | 84.240 | 80.320 | 82.200 | 82.200 | 164 |
| 2024-11-08 | 78.560 | 79.000 | 78.560 | 79.000 | 79.000 | 94 |
| 2024-11-07 | 77.200 | 77.200 | 77.200 | 77.200 | 77.200 | 40 |
| 2024-11-06 | 77.550 | 78.000 | 77.550 | 78.000 | 78.000 | 60 |
| 2024-11-05 | 77.340 | 77.340 | 77.340 | 77.340 | 77.340 | 150 |
| 2024-11-04 | 78.000 | 78.000 | 77.700 | 77.700 | 77.700 | 171 |
| 2024-11-01 | 79.520 | 79.520 | 77.840 | 78.000 | 78.000 | 133 |
| 2024-10-31 | 76.600 | 76.600 | 76.600 | 76.600 | 76.600 | 80 |
| 2024-10-30 | 82.700 | 82.700 | 82.700 | 82.700 | 82.700 | 50 |
| 2024-10-29 | 81.700 | 81.700 | 81.700 | 81.700 | 81.700 | 40 |
| 2024-10-28 | 81.860 | 81.860 | 81.860 | 81.860 | 81.860 | 80 |
| 2024-10-25 | 81.490 | 82.640 | 81.490 | 82.640 | 82.640 | 22 |
| 2024-10-24 | 85.120 | 85.120 | 84.000 | 84.000 | 84.000 | 78 |
| 2024-10-23 | 84.650 | 84.650 | 83.800 | 84.000 | 84.000 | 115 |
| 2024-10-22 | 84.480 | 84.640 | 84.000 | 84.640 | 84.640 | 181 |
| 2024-10-21 | 83.400 | 83.400 | 82.180 | 82.720 | 82.720 | 117 |
| 2024-10-18 | 84.330 | 84.330 | 84.330 | 84.330 | 84.330 | 80 |
| 2024-10-17 | 85.440 | 85.440 | 84.510 | 84.510 | 84.510 | 184 |
| 2024-10-16 | 84.240 | 84.240 | 82.160 | 83.310 | 83.310 | 96 |
| 2024-10-15 | 80.510 | 81.360 | 80.510 | 81.360 | 81.360 | 52 |
| 2024-10-14 | 79.600 | 79.600 | 79.600 | 79.600 | 79.600 | 0 |
| 2024-10-11 | 79.400 | 79.600 | 79.400 | 79.600 | 79.600 | 138 |
| 2024-10-10 | 77.170 | 77.170 | 77.170 | 77.170 | 77.170 | 20 |
| 2024-10-09 | 75.250 | 75.250 | 75.250 | 75.250 | 75.250 | 20 |
| 2024-10-08 | 75.650 | 75.650 | 75.640 | 75.640 | 75.640 | 32 |
| 2024-10-07 | 72.500 | 73.010 | 72.500 | 73.010 | 73.010 | 212 |
| 2024-10-04 | 73.220 | 73.220 | 72.500 | 72.500 | 72.500 | 46 |
| 2024-10-03 | 74.580 | 74.580 | 74.570 | 74.570 | 74.570 | 12 |
| 2024-10-02 | 74.000 | 74.240 | 74.000 | 74.240 | 74.240 | 72 |
| 2024-10-01 | 74.700 | 74.700 | 74.700 | 74.700 | 74.700 | 30 |
| 2024-09-30 | 75.180 | 75.210 | 75.180 | 75.210 | 75.210 | 45 |
| 2024-09-27 | 74.880 | 74.880 | 74.880 | 74.880 | 74.880 | 40 |
| 2024-09-26 | 74.600 | 74.600 | 74.600 | 74.600 | 74.600 | 30 |
| 2024-09-25 | 74.600 | 74.600 | 74.600 | 74.600 | 74.600 | 100 |
| 2024-09-24 | 73.600 | 73.990 | 73.600 | 73.990 | 73.990 | 163 |
| 2024-09-23 | 77.760 | 77.760 | 75.600 | 75.600 | 75.600 | 154 |
| 2024-09-20 | 75.690 | 75.740 | 75.600 | 75.600 | 75.600 | 381 |
| 2024-09-19 | 75.690 | 75.690 | 75.690 | 75.690 | 75.690 | 300 |
| 2024-09-18 | 74.880 | 74.880 | 74.880 | 74.880 | 74.880 | 150 |
| 2024-09-17 | 75.100 | 75.100 | 75.100 | 75.100 | 75.100 | 230 |
| 2024-09-16 | 74.000 | 74.360 | 74.000 | 74.360 | 74.360 | 187 |
| 2024-09-13 | 73.220 | 73.220 | 73.210 | 73.210 | 73.210 | 202 |
| 2024-09-12 | 75.230 | 75.230 | 74.770 | 74.770 | 74.770 | 64 |
| 2024-09-11 | 73.290 | 73.290 | 73.290 | 73.290 | 73.290 | 130 |
| 2024-09-10 | 71.540 | 72.260 | 71.120 | 72.260 | 72.260 | 11 |
| 2024-09-09 | 71.480 | 71.480 | 71.010 | 71.010 | 71.010 | 280 |
| 2024-09-06 | 68.450 | 68.450 | 68.450 | 68.450 | 68.450 | 90 |
| 2024-09-05 | 70.430 | 70.430 | 70.430 | 70.430 | 70.430 | 50 |
| 2024-09-04 | 71.750 | 71.750 | 71.750 | 71.750 | 71.750 | 700 |
| 2024-09-03 | 74.250 | 74.250 | 71.850 | 71.850 | 71.850 | 651 |
| 2024-09-02 | 74.250 | 74.250 | 74.250 | 74.250 | 74.250 | 0 |
| 2024-08-30 | 74.500 | 74.500 | 74.250 | 74.250 | 74.250 | 61 |
| 2024-08-29 | 81.200 | 81.200 | 81.200 | 81.200 | 81.200 | 110 |
| 2024-08-28 | 79.200 | 79.200 | 79.200 | 79.200 | 79.200 | 570 |
| 2024-08-27 | 74.080 | 76.890 | 74.080 | 76.890 | 76.890 | 220 |
| 2024-08-26 | 75.180 | 75.180 | 74.080 | 74.080 | 74.080 | 5,000 |
| 2024-08-23 | 77.000 | 77.000 | 75.050 | 75.050 | 75.050 | 261 |
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.