Alnylam Pharmaceuticals, Inc. (LON:0HD2)
London · Delayed Price · Currency is GBP · Price in USD 404.03
+7.24 (1.83%)
At close: Dec 19, 2025
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |