Alnylam Pharmaceuticals, Inc. (LON:0HD2)
London · Delayed Price · Currency is GBP · Price in USD 396.66
+4.58 (1.17%)
At close: Aug 1, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 308.63 | 308.63 | 303.64 | 307.17 | 307.17 | 0.39% | 4 |
| Jun 16, 2025 | 306.45 | 308.88 | 305.21 | 305.97 | 305.97 | -0.11% | 221 |
| Jun 13, 2025 | 300.00 | 306.29 | 300.00 | 306.29 | 306.29 | 2.70% | 25 |
| Jun 12, 2025 | 300.48 | 300.48 | 298.25 | 298.25 | 298.25 | -0.57% | 5 |
| Jun 11, 2025 | 300.30 | 303.70 | 299.95 | 299.95 | 299.95 | -1.58% | 31 |
| Jun 10, 2025 | 303.60 | 306.80 | 303.55 | 304.75 | 304.75 | 1.17% | 57 |
| Jun 9, 2025 | 303.80 | 305.00 | 296.48 | 301.23 | 301.23 | -0.54% | 40 |
| Jun 6, 2025 | 308.75 | 309.50 | 300.60 | 302.86 | 302.86 | -0.94% | 288 |
| Jun 5, 2025 | 303.30 | 308.24 | 301.52 | 305.74 | 305.74 | 0.06% | 822 |
| Jun 4, 2025 | 305.48 | 307.53 | 303.29 | 305.57 | 305.57 | -0.12% | 357 |
| Jun 3, 2025 | 305.00 | 307.69 | 304.10 | 305.94 | 305.94 | 0.88% | 276 |
| Jun 2, 2025 | 303.17 | 306.46 | 300.89 | 303.27 | 303.27 | 0.77% | 47 |
| May 30, 2025 | 293.00 | 303.00 | 292.66 | 300.97 | 300.97 | 3.76% | 410 |
| May 29, 2025 | 288.33 | 290.07 | 288.33 | 290.07 | 290.07 | -0.02% | 5 |
| May 28, 2025 | 290.74 | 292.47 | 287.78 | 290.13 | 290.13 | -0.46% | 234 |
| May 27, 2025 | 292.77 | 294.99 | 291.39 | 291.48 | 291.48 | 2.37% | 2 |
| May 23, 2025 | 287.62 | 287.62 | 284.74 | 284.74 | 284.74 | -0.38% | 256 |
| May 22, 2025 | 289.99 | 292.36 | 285.19 | 285.83 | 285.83 | -2.18% | 16 |
| May 21, 2025 | 290.91 | 297.39 | 289.02 | 292.20 | 292.20 | 0.33% | 101 |
| May 20, 2025 | 291.06 | 293.00 | 289.01 | 291.25 | 291.25 | -0.08% | 11 |