Alnylam Pharmaceuticals, Inc. (BMV:ALNY)
Mexico · Delayed Price · Currency is MXN 8,380.00
-180.00 (-2.10%)
At close: Sep 2, 2025
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | -2.10% | 45 |
| Aug 18, 2025 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 7.47% | 211 |
| Aug 4, 2025 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 62.55% | 184 |
| Nov 15, 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -16.94% | 45 |
| Oct 22, 2024 | 5,899.69 | 5,899.69 | 5,899.69 | 5,899.69 | 5,899.69 | 17.29% | 250 |
| Aug 5, 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 10.86% | 45 |
| Jun 27, 2024 | 4,537.15 | 4,537.15 | 4,537.15 | 4,537.15 | 4,537.15 | 50.84% | 1,100 |
| Jun 12, 2024 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 22.63% | 200 |
| Mar 22, 2024 | 2,453.00 | 2,453.00 | 2,453.00 | 2,453.00 | 2,453.00 | -0.20% | 1,300 |
| Mar 20, 2024 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | -1.48% | 300 |
| Mar 15, 2024 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | -4.77% | 300 |
| Mar 4, 2024 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | -2.31% | 300 |
| Feb 23, 2024 | 2,682.00 | 2,682.00 | 2,682.00 | 2,682.00 | 2,682.00 | 1.44% | 300 |
| Feb 21, 2024 | 2,644.02 | 2,644.02 | 2,644.02 | 2,644.02 | 2,644.02 | -15.08% | 300 |
| Jan 30, 2024 | 3,113.55 | 3,113.55 | 3,113.55 | 3,113.55 | 3,113.55 | -0.11% | 225 |
| Jan 26, 2024 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | -3.42% | 230 |
| Dec 14, 2023 | 3,227.45 | 3,227.45 | 3,227.45 | 3,227.45 | 3,227.45 | 6.60% | 300 |
| Oct 18, 2023 | 3,027.70 | 3,027.70 | 3,027.70 | 3,027.70 | 3,027.70 | -12.22% | 250 |
| Sep 1, 2023 | 3,449.02 | 3,449.02 | 3,449.02 | 3,449.02 | 3,449.02 | 10.26% | 600 |
| Aug 17, 2023 | 3,128.10 | 3,128.10 | 3,128.10 | 3,128.10 | 3,128.10 | -1.80% | 400 |
| Aug 9, 2023 | 3,185.29 | 3,185.29 | 3,185.29 | 3,185.29 | 3,185.29 | -6.13% | 400 |
| Jul 18, 2023 | 3,393.22 | 3,393.22 | 3,393.22 | 3,393.22 | 3,393.22 | -1.50% | 300 |
| Jul 12, 2023 | 3,444.89 | 3,444.89 | 3,444.89 | 3,444.89 | 3,444.89 | 4.74% | 600 |
| Jun 1, 2023 | 3,289.14 | 3,289.14 | 3,289.14 | 3,289.14 | 3,289.14 | -11.10% | 32 |
| Apr 21, 2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1.35% | 10 |
| Apr 3, 2023 | 3,650.81 | 3,650.81 | 3,650.81 | 3,650.81 | 3,650.81 | 4.32% | 400 |
| Mar 15, 2023 | 3,499.68 | 3,499.68 | 3,499.68 | 3,499.68 | 3,499.68 | - | 1,000 |
| Mar 14, 2023 | 3,499.68 | 3,499.68 | 3,499.68 | 3,499.68 | 3,499.68 | 4.28% | 1,000 |
| Mar 10, 2023 | 3,356.18 | 3,356.18 | 3,356.18 | 3,356.18 | 3,356.18 | -10.59% | 300 |
| Feb 21, 2023 | 3,753.54 | 3,753.54 | 3,753.54 | 3,753.54 | 3,753.54 | -15.11% | 300 |
| Jan 18, 2023 | 4,421.88 | 4,421.88 | 4,421.88 | 4,421.88 | 4,421.88 | 2.71% | 500 |
| Jan 6, 2023 | 4,305.20 | 4,305.20 | 4,305.20 | 4,305.20 | 4,305.20 | -1.04% | 700 |
| Jan 5, 2023 | 4,350.59 | 4,350.59 | 4,350.59 | 4,350.59 | 4,350.59 | -7.08% | 500 |
| Dec 8, 2022 | 4,682.29 | 4,682.29 | 4,682.29 | 4,682.29 | 4,682.29 | 13.14% | 500 |
| Nov 28, 2022 | 4,138.37 | 4,138.37 | 4,138.37 | 4,138.37 | 4,138.37 | -2.44% | 3,300 |
| Sep 30, 2022 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | 1.97% | 61 |
| Aug 26, 2022 | 4,287.20 | 4,287.20 | 4,160.00 | 4,160.00 | 4,160.00 | -6.43% | 2,024 |
| Aug 24, 2022 | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | 5.40% | 24 |
| Aug 3, 2022 | 4,218.14 | 4,218.14 | 4,218.14 | 4,218.14 | 4,218.14 | 60.61% | 1,400 |
| May 20, 2022 | 2,626.32 | 2,626.32 | 2,626.32 | 2,626.32 | 2,626.32 | 6.89% | 600 |
| May 12, 2022 | 2,456.95 | 2,456.95 | 2,456.95 | 2,456.95 | 2,456.95 | -11.48% | 500 |
| Apr 29, 2022 | 2,775.46 | 2,775.46 | 2,775.46 | 2,775.46 | 2,775.46 | -4.67% | 2,000 |
| Feb 3, 2022 | 2,911.32 | 2,911.32 | 2,911.32 | 2,911.32 | 2,911.32 | -24.97% | 500 |
| Dec 2, 2021 | 3,880.27 | 3,880.27 | 3,880.27 | 3,880.27 | 3,880.27 | 3.31% | 400 |
| Nov 9, 2021 | 3,756.03 | 3,756.03 | 3,756.03 | 3,756.03 | 3,756.03 | -0.25% | 500 |
| Sep 21, 2021 | 3,765.42 | 3,765.42 | 3,765.42 | 3,765.42 | 3,765.42 | 7.55% | 300 |
| Jun 22, 2021 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | -2.61% | 65 |
| Jun 18, 2021 | 3,594.72 | 3,594.72 | 3,594.72 | 3,594.72 | 3,594.72 | 34.63% | 700 |
| Apr 20, 2021 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | -1.91% | 19 |