Alnylam Pharmaceuticals, Inc. (BIT:1ALNY)
Italy · Delayed Price · Currency is EUR 221.40
+2.90 (1.33%)
At close: Sep 25, 2026
BIT:1ALNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 220.00 | 220.00 | 220.00 | 221.40 | 221.40 | 1.33% | 10 |
| Sep 24, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 0.46% | - |
| Sep 23, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -2.12% | - |
| Sep 22, 2026 | 214.00 | 214.00 | 214.00 | 222.20 | 222.20 | 4.27% | 6 |
| Sep 21, 2026 | 212.40 | 212.40 | 210.20 | 213.10 | 213.10 | 0.24% | 143 |
| Sep 18, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 1.14% | - |
| Sep 17, 2026 | 207.30 | 209.40 | 207.30 | 210.20 | 210.20 | 1.50% | 228 |
| Sep 16, 2026 | 208.40 | 208.40 | 208.40 | 207.10 | 207.10 | -1.24% | 28 |
| Sep 15, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | -2.60% | - |
| Sep 14, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | -0.32% | - |
| Sep 11, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.22% | - |
| Sep 10, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | -2.82% | - |
| Sep 9, 2026 | 229.30 | 229.30 | 229.30 | 219.60 | 219.60 | -1.44% | 1 |
| Sep 8, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -0.40% | - |
| Sep 7, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | -2.01% | - |
| Sep 4, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | 0.18% | - |
| Sep 3, 2026 | 232.20 | 232.20 | 225.60 | 227.90 | 227.90 | -1.34% | 3 |
| Sep 2, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 11.76% | - |
| Sep 1, 2026 | 204.00 | 204.00 | 204.00 | 206.70 | 206.70 | 0.15% | 100 |
| Aug 31, 2026 | 205.00 | 208.00 | 205.00 | 206.40 | 206.40 | 1.88% | 158 |
| Aug 28, 2026 | 193.00 | 193.00 | 193.00 | 202.60 | 202.60 | 1.68% | 3 |
| Aug 27, 2026 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | -3.93% | - |
| Aug 26, 2026 | 207.60 | 208.00 | 207.50 | 207.40 | 207.40 | 1.77% | 37 |
| Aug 25, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 1.70% | - |
| Aug 24, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | -1.33% | - |
| Aug 21, 2026 | 195.95 | 196.00 | 195.95 | 203.10 | 203.10 | 1.45% | 20 |
| Aug 20, 2026 | 209.50 | 209.50 | 200.00 | 200.20 | 200.20 | -2.01% | 16 |
| Aug 19, 2026 | 197.90 | 206.50 | 197.90 | 204.30 | 204.30 | 3.78% | 353 |
| Aug 18, 2026 | 194.10 | 194.80 | 194.10 | 196.85 | 196.85 | 1.26% | 45 |
| Aug 17, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -0.13% | - |
| Aug 14, 2026 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | -0.13% | 10 |
| Aug 13, 2026 | 195.85 | 195.85 | 195.85 | 194.90 | 194.90 | 0.57% | 10 |
| Aug 12, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 1.87% | - |
| Aug 11, 2026 | 189.00 | 189.00 | 188.00 | 190.25 | 190.25 | 0.66% | 7 |
| Aug 10, 2026 | 192.00 | 192.00 | 192.00 | 189.00 | 189.00 | 1.42% | 170 |
| Aug 7, 2026 | 191.00 | 192.85 | 191.00 | 186.35 | 186.35 | -4.90% | 18 |
| Aug 6, 2026 | 205.00 | 205.00 | 196.45 | 195.95 | 195.95 | -0.43% | 35 |
| Aug 5, 2026 | 198.10 | 198.10 | 188.45 | 196.80 | 196.80 | 5.02% | 2,540 |
| Aug 4, 2026 | 192.85 | 192.85 | 187.50 | 187.40 | 187.40 | -1.13% | 77 |
| Aug 3, 2026 | 180.00 | 189.90 | 179.15 | 189.55 | 189.55 | 6.40% | 330 |
| Jul 31, 2026 | 180.70 | 181.50 | 178.00 | 178.15 | 178.15 | 0.48% | 606 |
| Jul 30, 2026 | 251.60 | 251.60 | 177.85 | 177.30 | 177.30 | -30.20% | 834 |
| Jul 29, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.20% | - |
| Jul 28, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 1.68% | - |
| Jul 27, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 4.22% | - |
| Jul 24, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 2.31% | - |
| Jul 23, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -0.38% | - |
| Jul 22, 2026 | 243.00 | 243.00 | 243.00 | 234.70 | 234.70 | -3.65% | 2 |
| Jul 21, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | 1.97% | - |
| Jul 20, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | -0.95% | - |