Alnylam Pharmaceuticals, Inc. (LON:0HD2)
London · Delayed Price · Currency is GBP · Price in USD 452.83
+0.93 (0.21%)
At close: Aug 28, 2025
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 452.01 | 455.85 | 452.01 | 452.83 | 452.83 | 0.21% | 1,061 |
| Aug 27, 2025 | 450.00 | 452.00 | 449.03 | 451.90 | 451.90 | 1.16% | 1,110 |
| Aug 26, 2025 | 445.85 | 450.75 | 444.88 | 446.70 | 446.70 | 0.05% | 10 |
| Aug 25, 2025 | 454.38 | 458.78 | 446.23 | 446.47 | 446.47 | -2.69% | 62 |
| Aug 22, 2025 | 469.17 | 470.00 | 455.11 | 458.81 | 458.81 | -1.41% | 219 |
| Aug 21, 2025 | 458.31 | 466.95 | 455.70 | 465.37 | 465.37 | 0.32% | 24,027 |
| Aug 20, 2025 | 457.05 | 464.65 | 454.00 | 463.88 | 463.88 | 1.34% | 572 |
| Aug 19, 2025 | 451.24 | 462.26 | 451.24 | 457.76 | 457.76 | 0.57% | 182 |
| Aug 18, 2025 | 448.99 | 455.76 | 446.50 | 455.15 | 455.15 | 1.42% | 370 |
| Aug 15, 2025 | 449.98 | 449.98 | 438.23 | 448.78 | 448.78 | 2.16% | 41 |
| Aug 14, 2025 | 434.09 | 440.64 | 430.52 | 439.27 | 439.27 | 1.99% | 53 |
| Aug 13, 2025 | 416.29 | 433.22 | 416.29 | 430.70 | 430.70 | 0.14% | 139 |
| Aug 12, 2025 | 434.95 | 436.30 | 429.91 | 430.11 | 430.11 | -3.08% | 48 |
| Aug 11, 2025 | 436.93 | 444.00 | 430.00 | 443.78 | 443.78 | 2.86% | 32 |
| Aug 8, 2025 | 432.43 | 438.54 | 428.08 | 431.46 | 431.46 | 0.60% | 138 |
| Aug 7, 2025 | 426.80 | 435.37 | 423.95 | 428.91 | 428.91 | 2.25% | 146 |
| Aug 6, 2025 | 419.90 | 420.06 | 417.02 | 419.47 | 419.47 | 0.75% | 63 |
| Aug 5, 2025 | 417.31 | 423.90 | 412.88 | 416.33 | 416.33 | -0.76% | 160 |
| Aug 4, 2025 | 402.00 | 419.50 | 402.00 | 419.50 | 419.50 | 5.76% | 610 |
| Aug 1, 2025 | 383.95 | 398.92 | 380.00 | 396.66 | 396.66 | 1.17% | 123 |
| Jul 31, 2025 | 360.25 | 401.66 | 357.00 | 392.07 | 392.07 | 13.81% | 1,046 |
| Jul 30, 2025 | 331.90 | 344.49 | 331.90 | 344.49 | 344.49 | 5.51% | 84 |
| Jul 29, 2025 | 328.92 | 329.90 | 324.50 | 326.51 | 326.51 | -0.71% | 255 |
| Jul 28, 2025 | 329.51 | 331.00 | 328.37 | 328.84 | 328.84 | 1.03% | 79 |
| Jul 25, 2025 | 332.61 | 332.61 | 325.49 | 325.49 | 325.49 | -1.16% | 23 |
| Jul 24, 2025 | 328.00 | 329.60 | 327.19 | 329.32 | 329.32 | 0.81% | 113 |
| Jul 23, 2025 | 328.50 | 328.50 | 324.95 | 326.68 | 326.68 | 1.71% | 26 |
| Jul 22, 2025 | 321.48 | 322.40 | 320.00 | 321.21 | 321.21 | -0.36% | 12 |
| Jul 21, 2025 | 321.00 | 330.00 | 321.00 | 322.36 | 322.36 | 0.83% | 426 |
| Jul 18, 2025 | 328.00 | 328.00 | 319.71 | 319.71 | 319.71 | -0.74% | 16 |
| Jul 17, 2025 | 325.00 | 327.78 | 322.08 | 322.08 | 322.08 | 0.79% | 12 |
| Jul 16, 2025 | 314.46 | 319.55 | 312.00 | 319.55 | 319.55 | 1.82% | 11 |
| Jul 15, 2025 | 315.25 | 316.93 | 313.08 | 313.82 | 313.82 | -0.76% | - |
| Jul 14, 2025 | 315.00 | 316.21 | 313.55 | 316.21 | 316.21 | -0.56% | 26 |
| Jul 11, 2025 | 320.00 | 322.00 | 312.96 | 318.00 | 318.00 | -1.85% | 37 |
| Jul 10, 2025 | 324.04 | 324.04 | 320.17 | 323.99 | 323.99 | 2.20% | 2 |
| Jul 9, 2025 | 317.02 | 319.17 | 317.02 | 317.02 | 317.02 | -1.77% | 3 |
| Jul 8, 2025 | 328.14 | 328.14 | 322.74 | 322.74 | 322.74 | 0.17% | 14 |
| Jul 7, 2025 | 328.56 | 328.56 | 315.59 | 322.19 | 322.19 | -3.17% | 180 |
| Jul 3, 2025 | 329.64 | 333.17 | 326.13 | 332.73 | 332.73 | 2.83% | 28 |
| Jul 2, 2025 | 320.05 | 328.00 | 320.05 | 323.58 | 323.58 | 1.93% | 24 |
| Jul 1, 2025 | 325.00 | 325.00 | 317.45 | 317.45 | 317.45 | -1.30% | 189 |
| Jun 30, 2025 | 323.90 | 325.38 | 321.32 | 321.64 | 321.64 | 0.64% | 4 |
| Jun 27, 2025 | 318.00 | 319.92 | 316.82 | 319.59 | 319.59 | 1.17% | 7 |
| Jun 26, 2025 | 324.98 | 324.98 | 315.88 | 315.88 | 315.88 | -2.54% | 46 |
| Jun 25, 2025 | 321.00 | 325.00 | 321.00 | 324.10 | 324.10 | 0.19% | 121 |
| Jun 24, 2025 | 314.80 | 323.49 | 313.44 | 323.49 | 323.49 | 4.77% | 271 |
| Jun 23, 2025 | 300.00 | 312.07 | 300.00 | 308.77 | 308.77 | -0.59% | 413 |
| Jun 20, 2025 | 314.27 | 315.04 | 310.59 | 310.59 | 310.59 | 0.03% | 58 |
| Jun 18, 2025 | 308.80 | 317.28 | 304.35 | 310.50 | 310.50 | 1.08% | 439 |