Skip to main content
logo
Alnylam Pharmaceuticals, Inc. (LON:0HD2)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
150.99
-5.90 (-3.76%)
Nov 10, 2026, 5:13 PM GMT

LON:0HD2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026157.58158.82149.30150.99150.99-3.76%1,615
Nov 9, 2026157.00158.80152.17156.89156.890.44%1,781
Nov 6, 2026156.00160.75154.03156.20156.20-1.92%561
Nov 5, 2026165.81170.00158.81159.25159.25-2.47%1,144
Nov 4, 2026159.09171.00158.50163.29163.292.45%1,760
Nov 3, 2026155.50163.76155.50159.38159.38-1.45%687
Nov 2, 2026165.96168.26156.00161.73161.73-2.57%1,963
Oct 30, 2026171.25180.00165.81165.99165.99-6.10%2,419
Oct 29, 2026237.66239.17172.17176.77176.77-22.27%4,016
Oct 28, 2026229.05231.36222.29227.43227.430.70%208
Oct 27, 2026229.35231.98223.80225.86225.86-0.05%301
Oct 26, 2026227.88232.48224.00225.98225.98-0.25%323
Oct 23, 2026227.28231.48220.06226.55226.55-0.88%163
Oct 22, 2026225.15229.60221.24228.55228.550.86%206
Oct 21, 2026228.36230.99225.22226.60226.60-2.29%284
Oct 20, 2026235.96239.98230.29231.90231.90-1.35%1,010
Oct 19, 2026234.54235.83227.83235.08235.080.78%889
Oct 16, 2026235.50237.91230.96233.25233.250.80%115
Oct 15, 2026222.49234.22221.38231.41231.413.04%116
Oct 14, 2026220.00229.14219.50224.59224.590.81%148
Oct 13, 2026227.47229.60222.21222.79222.79-2.40%254
Oct 12, 2026233.03237.52228.26228.26228.26-1.46%132
Oct 9, 2026227.27232.85219.98231.65231.654.14%453
Oct 8, 2026227.15228.98218.85222.44222.44-1.61%660
Oct 7, 2026226.70230.08222.40226.07226.070.35%296
Oct 6, 2026220.00228.90217.18225.29225.292.82%429
Oct 5, 2026224.33225.00215.73219.11219.11-1.15%386
Oct 2, 2026231.54236.00221.53221.67221.67-5.07%678
Oct 1, 2026253.14253.14233.52233.52233.52-7.00%758
Sep 30, 2026254.07257.04250.59251.09251.09-0.92%111
Sep 29, 2026252.62257.00251.76253.43253.43-0.46%264
Sep 28, 2026255.50260.09249.07254.59254.590.95%5,150
Sep 25, 2026253.00254.98248.00252.19252.191.73%138
Sep 24, 2026246.00253.00245.52247.90247.900.02%51
Sep 23, 2026251.03257.40247.35247.85247.85-1.96%148
Sep 22, 2026243.78254.85243.78252.81252.812.77%194
Sep 21, 2026246.00246.56238.50245.99245.991.89%43
Sep 18, 2026248.92248.92238.92241.43241.430.25%550
Sep 17, 2026248.37248.37239.86240.82240.820.38%43
Sep 16, 2026239.98242.61236.00239.90239.90-0.25%157
Sep 15, 2026247.01252.50240.40240.49240.49-3.22%1,345
Sep 14, 2026248.67253.00240.50248.48248.48-1.76%302
Sep 11, 2026241.00254.24241.00252.94252.941.33%171
Sep 10, 2026265.00265.00247.85249.61249.61-2.16%154
Sep 9, 2026255.00266.30253.54255.11255.11-2.72%1,010
Sep 8, 2026266.11271.01248.20262.23262.23-0.67%622
Sep 4, 2026266.00266.44258.02264.00264.00-0.09%327
Sep 3, 2026264.03271.79261.53264.24264.24-0.10%228
Sep 2, 2026250.00268.03242.66264.51264.519.67%1,023
Sep 1, 2026236.30246.00236.30241.19241.190.44%246