Alnylam Pharmaceuticals, Inc. (LON:0HD2)
London · Delayed Price · Currency is GBP · Price in USD 398.70
-0.79 (-0.20%)
At close: Jan 9, 2026
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 402.92 | 408.07 | 398.34 | 398.70 | 398.70 | -0.20% | 55 |
| Jan 8, 2026 | 429.99 | 429.99 | 396.05 | 399.49 | 399.49 | -5.08% | 139 |
| Jan 7, 2026 | 410.16 | 424.86 | 404.88 | 420.87 | 420.87 | 4.17% | 78 |
| Jan 6, 2026 | 400.16 | 404.00 | 386.26 | 404.00 | 404.00 | 4.45% | 85 |
| Jan 5, 2026 | 399.49 | 399.49 | 386.05 | 386.77 | 386.77 | -2.81% | 167 |
| Jan 2, 2026 | 407.22 | 407.22 | 397.95 | 397.95 | 397.95 | -1.07% | 115 |
| Dec 31, 2025 | 397.25 | 402.24 | 397.25 | 402.24 | 402.24 | 1.54% | 70 |
| Dec 30, 2025 | 396.48 | 397.32 | 393.79 | 396.15 | 396.15 | -0.77% | 9 |
| Dec 29, 2025 | 398.02 | 401.47 | 398.02 | 399.24 | 399.24 | -0.28% | 24 |
| Dec 24, 2025 | 398.72 | 400.38 | 397.69 | 400.38 | 400.37 | 0.62% | 9 |
| Dec 23, 2025 | 404.76 | 407.23 | 397.91 | 397.91 | 397.91 | -2.46% | 130 |
| Dec 22, 2025 | 409.60 | 412.29 | 403.11 | 407.93 | 407.93 | 0.97% | 24 |
| Dec 19, 2025 | 396.05 | 407.45 | 396.05 | 404.03 | 404.03 | 1.83% | 73 |
| Dec 18, 2025 | 394.49 | 403.45 | 393.27 | 396.79 | 396.79 | 1.79% | 1,332 |
| Dec 17, 2025 | 396.03 | 398.51 | 389.79 | 389.79 | 389.79 | -0.19% | 11 |
| Dec 16, 2025 | 380.01 | 398.91 | 380.01 | 390.55 | 390.55 | -1.71% | 40 |
| Dec 15, 2025 | 401.47 | 401.47 | 393.14 | 397.34 | 397.34 | 0.93% | 431 |
| Dec 12, 2025 | 411.34 | 411.34 | 389.48 | 393.70 | 393.70 | -3.50% | 85 |
| Dec 11, 2025 | 402.76 | 410.56 | 402.00 | 408.00 | 408.00 | -0.38% | 277 |
| Dec 10, 2025 | 417.00 | 417.00 | 408.37 | 409.57 | 409.57 | -1.96% | 27 |
| Dec 9, 2025 | 430.10 | 432.51 | 415.31 | 417.78 | 417.78 | -3.57% | 1,064 |
| Dec 8, 2025 | 456.00 | 456.00 | 426.72 | 433.23 | 433.22 | -5.26% | 299 |
| Dec 5, 2025 | 464.01 | 468.29 | 456.79 | 457.27 | 457.27 | -2.94% | 23 |
| Dec 4, 2025 | 472.10 | 473.96 | 471.11 | 471.11 | 471.11 | -0.67% | 109 |
| Dec 3, 2025 | 461.11 | 477.82 | 461.11 | 474.31 | 474.31 | 2.47% | 69 |
| Dec 2, 2025 | 453.01 | 471.35 | 453.01 | 462.85 | 462.85 | 2.29% | 244 |
| Dec 1, 2025 | 451.05 | 462.15 | 448.00 | 452.47 | 452.47 | 0.24% | 196 |
| Nov 28, 2025 | 447.81 | 455.14 | 444.44 | 451.40 | 451.40 | 1.79% | 157 |
| Nov 26, 2025 | 431.54 | 444.00 | 430.27 | 443.46 | 443.46 | 2.70% | 74 |
| Nov 25, 2025 | 438.66 | 441.82 | 431.42 | 431.81 | 431.81 | 0.95% | 421 |
| Nov 24, 2025 | 435.26 | 444.36 | 426.38 | 427.74 | 427.74 | -2.41% | 99 |
| Nov 21, 2025 | 456.00 | 456.00 | 438.32 | 438.32 | 438.32 | -2.32% | 39 |
| Nov 20, 2025 | 464.90 | 464.90 | 448.48 | 448.75 | 448.75 | -2.88% | 79 |
| Nov 19, 2025 | 463.61 | 463.62 | 458.01 | 462.07 | 462.07 | -0.85% | 107 |
| Nov 18, 2025 | 460.00 | 466.02 | 459.13 | 466.02 | 466.02 | 0.65% | 108 |
| Nov 17, 2025 | 455.00 | 462.99 | 455.00 | 462.99 | 462.99 | 1.16% | 14 |
| Nov 14, 2025 | 454.97 | 462.00 | 454.45 | 457.66 | 457.66 | 1.50% | 136 |
| Nov 13, 2025 | 452.73 | 457.40 | 449.26 | 450.88 | 450.88 | -0.82% | 117 |
| Nov 12, 2025 | 451.51 | 457.96 | 451.00 | 454.59 | 454.59 | 0.28% | 85 |
| Nov 11, 2025 | 445.84 | 453.47 | 440.00 | 453.31 | 453.31 | 2.07% | 15 |
| Nov 10, 2025 | 445.00 | 449.25 | 441.59 | 444.11 | 444.11 | 1.96% | 191 |
| Nov 7, 2025 | 435.70 | 439.40 | 432.37 | 435.57 | 435.57 | -0.53% | 131 |
| Nov 6, 2025 | 434.25 | 445.01 | 429.01 | 437.87 | 437.87 | -0.02% | 300 |
| Nov 5, 2025 | 423.05 | 437.94 | 417.00 | 437.94 | 437.94 | 3.17% | 84 |
| Nov 4, 2025 | 429.90 | 432.96 | 424.49 | 424.49 | 424.49 | -2.04% | 2,195 |
| Nov 3, 2025 | 456.00 | 458.86 | 431.70 | 433.35 | 433.35 | -5.57% | 1,644 |
| Oct 31, 2025 | 449.00 | 459.52 | 441.22 | 458.90 | 458.90 | 2.76% | 38 |
| Oct 30, 2025 | 499.23 | 500.21 | 436.71 | 446.58 | 446.58 | -6.87% | 644 |
| Oct 29, 2025 | 470.02 | 480.68 | 468.31 | 479.55 | 479.55 | 0.04% | 379 |
| Oct 28, 2025 | 477.03 | 484.03 | 474.25 | 479.36 | 479.36 | -0.17% | 180 |