Alnylam Pharmaceuticals, Inc. (LON:0HD2)
London · Delayed Price · Currency is GBP · Price in USD 435.57
-2.30 (-0.53%)
At close: Nov 7, 2025
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 467.50 | 480.87 | 465.56 | 480.16 | 480.16 | 4.11% | 620 |
| Oct 24, 2025 | 465.00 | 470.00 | 461.22 | 461.22 | 461.22 | -0.14% | 260 |
| Oct 23, 2025 | 464.71 | 468.50 | 456.90 | 461.88 | 461.88 | 0.05% | 72 |
| Oct 22, 2025 | 474.00 | 481.63 | 461.63 | 461.63 | 461.63 | -2.36% | 260 |
| Oct 21, 2025 | 494.88 | 495.00 | 472.81 | 472.81 | 472.81 | -4.52% | 465 |
| Oct 20, 2025 | 476.82 | 495.20 | 476.82 | 495.20 | 495.20 | 1.90% | 350 |
| Oct 17, 2025 | 485.95 | 491.23 | 477.33 | 485.98 | 485.98 | -0.06% | 413 |
| Oct 16, 2025 | 473.04 | 488.00 | 469.90 | 486.25 | 486.25 | 2.37% | 269 |
| Oct 15, 2025 | 472.40 | 485.00 | 468.40 | 474.99 | 474.99 | -0.99% | 942 |
| Oct 14, 2025 | 464.83 | 479.73 | 457.65 | 479.73 | 479.73 | 1.31% | 284 |
| Oct 13, 2025 | 455.53 | 473.53 | 455.23 | 473.53 | 473.53 | 3.70% | 611 |
| Oct 10, 2025 | 460.00 | 460.28 | 451.05 | 456.63 | 456.63 | 0.14% | 235 |
| Oct 9, 2025 | 451.90 | 458.91 | 450.44 | 455.98 | 455.98 | -0.57% | 61 |
| Oct 8, 2025 | 462.00 | 462.61 | 457.25 | 458.60 | 458.60 | 0.88% | 29 |
| Oct 7, 2025 | 448.95 | 458.25 | 448.95 | 454.61 | 454.61 | -0.06% | 248 |
| Oct 6, 2025 | 456.51 | 460.64 | 452.98 | 454.88 | 454.88 | 0.70% | 114 |
| Oct 3, 2025 | 462.00 | 462.82 | 450.00 | 451.70 | 451.70 | 0.38% | 55 |
| Oct 2, 2025 | 453.48 | 457.04 | 446.79 | 450.01 | 450.01 | -3.51% | 66 |
| Oct 1, 2025 | 462.42 | 466.40 | 455.05 | 466.40 | 466.40 | 2.57% | 868 |
| Sep 30, 2025 | 454.98 | 454.98 | 447.63 | 454.71 | 454.71 | 1.54% | 21 |
| Sep 29, 2025 | 451.73 | 451.73 | 447.30 | 447.81 | 447.81 | 0.66% | 195 |
| Sep 26, 2025 | 453.00 | 453.00 | 442.52 | 444.86 | 444.86 | -1.01% | 27 |
| Sep 25, 2025 | 457.13 | 458.14 | 449.41 | 449.41 | 449.41 | -2.60% | 21 |
| Sep 24, 2025 | 450.00 | 461.41 | 450.00 | 461.41 | 461.41 | 2.08% | 218 |
| Sep 23, 2025 | 452.83 | 456.44 | 451.98 | 452.02 | 452.02 | -1.95% | 25 |
| Sep 22, 2025 | 450.00 | 461.81 | 450.00 | 461.00 | 461.00 | 1.69% | 410 |
| Sep 19, 2025 | 437.57 | 457.87 | 437.57 | 453.35 | 453.35 | 0.62% | 26 |
| Sep 18, 2025 | 447.01 | 456.55 | 444.55 | 450.55 | 450.55 | -2.23% | 42 |
| Sep 17, 2025 | 457.38 | 461.37 | 457.37 | 460.81 | 460.81 | -0.23% | 145 |
| Sep 16, 2025 | 466.00 | 466.00 | 461.89 | 461.89 | 461.89 | -0.19% | 16 |
| Sep 15, 2025 | 463.13 | 467.44 | 455.18 | 462.75 | 462.75 | -0.67% | 33 |
| Sep 12, 2025 | 470.00 | 474.88 | 465.86 | 465.86 | 465.86 | -0.17% | 26 |
| Sep 11, 2025 | 476.42 | 476.42 | 466.67 | 466.67 | 466.67 | -0.28% | 56 |
| Sep 10, 2025 | 485.00 | 485.71 | 463.82 | 468.00 | 468.00 | -2.31% | 13,325 |
| Sep 9, 2025 | 458.37 | 479.05 | 458.01 | 479.05 | 479.05 | 4.74% | 52 |
| Sep 8, 2025 | 455.05 | 460.53 | 452.35 | 457.38 | 457.38 | 1.10% | 270 |
| Sep 5, 2025 | 450.73 | 455.00 | 444.99 | 452.40 | 452.40 | -0.23% | 16 |
| Sep 4, 2025 | 449.88 | 459.49 | 448.00 | 453.42 | 453.42 | 1.96% | 216 |
| Sep 3, 2025 | 446.00 | 454.44 | 444.72 | 444.72 | 444.72 | -1.30% | 29 |
| Sep 2, 2025 | 448.88 | 454.08 | 441.94 | 450.56 | 450.56 | 0.64% | 379 |
| Aug 29, 2025 | 455.08 | 455.08 | 445.35 | 447.68 | 447.68 | -1.14% | 118 |