Alnylam Pharmaceuticals, Inc. (LON:0HD2)
London · Delayed Price · Currency is GBP · Price in USD 266.05
+24.86 (10.31%)
Sep 2, 2026, 5:13 PM GMT
LON:0HD2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 250.00 | 268.03 | 242.66 | 263.10 | 263.10 | 9.08% | 1,113 |
| Sep 1, 2026 | 236.30 | 246.00 | 236.30 | 241.19 | 241.19 | 0.44% | 246 |
| Aug 31, 2026 | 240.00 | 242.25 | 234.61 | 240.14 | 240.14 | 1.78% | 205 |
| Aug 28, 2026 | 240.00 | 240.00 | 220.80 | 235.93 | 235.93 | 0.82% | 937 |
| Aug 27, 2026 | 237.94 | 241.94 | 231.01 | 234.01 | 234.01 | -3.23% | 270 |
| Aug 26, 2026 | 241.89 | 249.57 | 236.21 | 241.82 | 241.82 | 0.67% | 379 |
| Aug 25, 2026 | 236.02 | 247.92 | 235.20 | 240.20 | 240.20 | 3.11% | 60 |
| Aug 24, 2026 | 236.50 | 248.20 | 229.35 | 232.96 | 232.96 | -1.58% | 417 |
| Aug 21, 2026 | 240.00 | 240.00 | 226.00 | 236.70 | 236.70 | 1.65% | 719 |
| Aug 20, 2026 | 240.05 | 249.99 | 232.62 | 232.86 | 232.86 | -3.54% | 486 |
| Aug 19, 2026 | 230.00 | 241.62 | 220.02 | 241.40 | 241.40 | 4.89% | 360 |
| Aug 18, 2026 | 224.60 | 230.38 | 218.80 | 230.14 | 230.14 | 2.83% | 357 |
| Aug 17, 2026 | 225.17 | 234.10 | 222.50 | 223.80 | 223.80 | -1.72% | 251 |
| Aug 14, 2026 | 227.18 | 229.99 | 220.23 | 227.71 | 227.71 | 0.51% | 937 |
| Aug 13, 2026 | 223.38 | 227.16 | 223.03 | 226.56 | 226.56 | 1.40% | 449 |
| Aug 12, 2026 | 224.68 | 224.76 | 218.80 | 223.44 | 223.44 | 2.04% | 401 |
| Aug 11, 2026 | 213.99 | 223.45 | 213.99 | 218.97 | 218.97 | 0.52% | 288 |
| Aug 10, 2026 | 225.60 | 225.68 | 217.70 | 217.84 | 217.84 | 1.24% | 802 |
| Aug 7, 2026 | 219.76 | 221.94 | 210.92 | 215.17 | 215.17 | -2.27% | 909 |
| Aug 6, 2026 | 227.00 | 233.60 | 219.68 | 220.16 | 220.16 | -3.44% | 7,651 |
| Aug 5, 2026 | 219.11 | 229.16 | 219.11 | 228.00 | 228.00 | 4.52% | 298 |
| Aug 4, 2026 | 222.06 | 223.00 | 215.69 | 218.14 | 218.14 | 0.66% | 1,011 |
| Aug 3, 2026 | 210.00 | 220.41 | 205.74 | 216.70 | 216.70 | 6.94% | 2,875 |
| Jul 31, 2026 | 206.74 | 209.00 | 200.64 | 202.64 | 202.64 | 0.23% | 4,624 |
| Jul 30, 2026 | 286.00 | 286.00 | 199.81 | 202.18 | 202.18 | -29.08% | 10,650 |
| Jul 29, 2026 | 289.69 | 291.98 | 284.26 | 285.10 | 285.10 | -0.25% | 147 |
| Jul 28, 2026 | 283.69 | 289.86 | 282.00 | 285.82 | 285.82 | 1.44% | 154 |
| Jul 27, 2026 | 271.40 | 284.23 | 270.00 | 281.76 | 281.76 | 3.50% | 119 |
| Jul 24, 2026 | 272.00 | 275.39 | 267.50 | 272.24 | 272.24 | 1.60% | 165 |
| Jul 23, 2026 | 273.74 | 273.74 | 263.42 | 267.94 | 267.94 | 0.87% | 674 |
| Jul 22, 2026 | 271.37 | 278.86 | 264.45 | 265.64 | 265.64 | -3.68% | 73 |
| Jul 21, 2026 | 278.34 | 278.34 | 270.25 | 275.79 | 275.79 | 1.02% | 219 |
| Jul 20, 2026 | 261.01 | 273.31 | 261.01 | 273.00 | 273.00 | 1.17% | 225 |
| Jul 17, 2026 | 278.20 | 284.11 | 269.85 | 269.85 | 269.85 | -4.67% | 245 |
| Jul 16, 2026 | 271.00 | 286.34 | 271.00 | 283.06 | 283.06 | 1.04% | 176 |
| Jul 15, 2026 | 278.00 | 291.00 | 278.00 | 280.16 | 280.16 | -1.08% | 105 |
| Jul 14, 2026 | 288.06 | 290.36 | 279.29 | 283.23 | 283.23 | -1.28% | 736 |
| Jul 13, 2026 | 291.37 | 303.12 | 279.33 | 286.90 | 286.90 | -5.28% | 1,000 |
| Jul 10, 2026 | 314.27 | 322.49 | 293.78 | 302.90 | 302.90 | -5.86% | 1,202 |
| Jul 9, 2026 | 323.91 | 393.00 | 316.67 | 321.75 | 321.75 | -0.44% | 8,637 |
| Jul 8, 2026 | 327.00 | 327.00 | 316.80 | 323.17 | 323.17 | 0.89% | 218 |
| Jul 7, 2026 | 321.96 | 324.98 | 313.00 | 320.31 | 320.31 | 2.06% | 1,442 |
| Jul 6, 2026 | 316.00 | 325.00 | 307.13 | 313.84 | 313.84 | 0.55% | 619 |
| Jul 2, 2026 | 304.94 | 316.85 | 303.00 | 312.13 | 312.13 | 2.97% | 128 |
| Jul 1, 2026 | 298.84 | 309.31 | 298.84 | 303.13 | 303.13 | 1.97% | 409 |
| Jun 30, 2026 | 294.52 | 301.10 | 293.03 | 297.28 | 297.28 | 0.99% | 34 |
| Jun 29, 2026 | 285.00 | 299.99 | 285.00 | 294.38 | 294.38 | - | 32 |
| Jun 26, 2026 | 291.53 | 302.83 | 291.53 | 294.37 | 294.37 | 0.82% | 303 |
| Jun 25, 2026 | 293.68 | 303.00 | 290.95 | 291.98 | 291.98 | -2.26% | 225 |
| Jun 24, 2026 | 291.55 | 303.46 | 284.00 | 298.72 | 298.72 | 3.06% | 158 |