Alnylam Pharmaceuticals, Inc. (LON:0HD2)
London · Delayed Price · Currency is GBP · Price in USD 289.13
+4.91 (1.73%)
Jun 23, 2026, 5:05 PM GMT
LON:0HD2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 280.77 | 288.00 | 280.20 | 280.20 | - | -1.41% | 1 |
| Jun 22, 2026 | 278.09 | 284.87 | 273.00 | 284.22 | 284.22 | 2.74% | 230 |
| Jun 18, 2026 | 276.01 | 288.32 | 273.35 | 276.65 | 276.65 | -2.92% | 208 |
| Jun 17, 2026 | 281.00 | 287.99 | 278.00 | 284.98 | 284.98 | 1.17% | 143 |
| Jun 16, 2026 | 288.71 | 288.71 | 276.94 | 281.68 | 281.68 | -1.30% | 196 |
| Jun 15, 2026 | 283.00 | 289.60 | 281.50 | 285.39 | 285.39 | 0.63% | 270 |
| Jun 12, 2026 | 285.10 | 292.98 | 281.57 | 283.59 | 283.59 | -3.12% | 365 |
| Jun 11, 2026 | 290.31 | 295.00 | 285.93 | 292.71 | 292.71 | -0.16% | 67 |
| Jun 10, 2026 | 295.00 | 302.85 | 292.91 | 293.18 | 293.18 | -1.87% | 28 |
| Jun 9, 2026 | 301.90 | 301.90 | 294.71 | 298.78 | 298.78 | 2.78% | 319 |
| Jun 8, 2026 | 301.00 | 304.00 | 286.50 | 290.71 | 290.71 | -4.02% | 211 |
| Jun 5, 2026 | 303.40 | 312.48 | 301.78 | 302.88 | 302.88 | -0.19% | 105 |
| Jun 4, 2026 | 292.50 | 309.96 | 290.00 | 303.46 | 303.46 | 3.89% | 228 |
| Jun 3, 2026 | 286.00 | 292.11 | 283.58 | 292.11 | 292.11 | 2.09% | 199 |
| Jun 2, 2026 | 292.00 | 301.98 | 285.18 | 286.14 | 286.14 | -4.54% | 244 |
| Jun 1, 2026 | 306.43 | 311.67 | 297.08 | 299.76 | 299.76 | 0.01% | 719 |
| May 29, 2026 | 299.18 | 306.28 | 299.18 | 299.73 | 299.73 | -1.04% | 129 |
| May 28, 2026 | 297.91 | 303.41 | 292.77 | 302.89 | 302.89 | 2.75% | 96 |
| May 27, 2026 | 300.95 | 300.95 | 291.00 | 294.77 | 294.77 | -0.73% | 585 |
| May 26, 2026 | 308.82 | 308.82 | 295.51 | 296.94 | 296.94 | 0.34% | 757 |
| May 22, 2026 | 302.50 | 303.91 | 295.02 | 295.92 | 295.92 | -1.01% | 171 |
| May 21, 2026 | 291.60 | 300.84 | 291.60 | 298.95 | 298.95 | 1.63% | 119 |
| May 20, 2026 | 293.00 | 299.88 | 291.58 | 294.15 | 294.15 | 0.78% | 474 |
| May 19, 2026 | 290.00 | 294.48 | 284.28 | 291.87 | 291.87 | 1.08% | 294 |
| May 18, 2026 | 283.21 | 295.56 | 283.21 | 288.74 | 288.74 | -0.26% | 14 |
| May 15, 2026 | 293.45 | 297.19 | 288.20 | 289.49 | 289.49 | -1.09% | 101 |
| May 14, 2026 | 293.43 | 298.00 | 287.61 | 292.69 | 292.69 | -0.12% | 183 |
| May 13, 2026 | 292.50 | 298.49 | 289.27 | 293.04 | 293.04 | -0.30% | 83 |
| May 12, 2026 | 284.70 | 295.67 | 282.58 | 293.92 | 293.92 | 1.65% | 196 |
| May 11, 2026 | 287.30 | 297.88 | 287.30 | 289.15 | 289.15 | -2.15% | 3,281 |
| May 8, 2026 | 303.00 | 303.00 | 291.52 | 295.51 | 295.51 | -0.07% | 110 |
| May 7, 2026 | 303.00 | 304.00 | 294.48 | 295.73 | 295.73 | -2.46% | 576 |
| May 6, 2026 | 303.94 | 305.75 | 294.00 | 303.19 | 303.19 | 1.07% | 82 |
| May 5, 2026 | 297.96 | 303.89 | 295.02 | 299.99 | 299.99 | 2.05% | 53 |
| May 4, 2026 | 300.20 | 305.45 | 288.93 | 293.97 | 293.97 | -2.33% | 1,408 |
| May 1, 2026 | 319.08 | 319.08 | 300.00 | 300.97 | 300.97 | -3.17% | 1,259 |
| Apr 30, 2026 | 309.61 | 334.10 | 287.00 | 310.82 | 310.82 | 4.76% | 642 |
| Apr 29, 2026 | 301.92 | 304.14 | 295.22 | 296.70 | 296.70 | -2.58% | 204 |
| Apr 28, 2026 | 309.00 | 314.29 | 302.58 | 304.55 | 304.55 | -0.35% | 325 |
| Apr 27, 2026 | 313.54 | 315.00 | 302.00 | 305.61 | 305.61 | -0.04% | 44 |
| Apr 24, 2026 | 312.47 | 315.27 | 303.20 | 305.72 | 305.72 | -1.98% | 136 |
| Apr 23, 2026 | 309.00 | 316.00 | 309.00 | 311.89 | 311.89 | 0.41% | 55 |
| Apr 22, 2026 | 315.00 | 315.00 | 306.55 | 310.63 | 310.63 | 1.81% | 435 |
| Apr 21, 2026 | 310.00 | 314.20 | 301.99 | 305.12 | 305.12 | -1.50% | 258 |
| Apr 20, 2026 | 312.70 | 314.01 | 305.60 | 309.77 | 309.77 | 0.34% | 125 |
| Apr 17, 2026 | 326.00 | 326.53 | 307.00 | 308.71 | 308.71 | -4.86% | 173 |
| Apr 16, 2026 | 338.08 | 340.75 | 324.49 | 324.49 | 324.49 | -3.40% | 21 |
| Apr 15, 2026 | 341.63 | 348.28 | 331.92 | 335.92 | 335.92 | -0.65% | 197 |
| Apr 14, 2026 | 334.98 | 342.98 | 327.02 | 338.12 | 338.12 | 2.43% | 3,979 |
| Apr 13, 2026 | 315.00 | 330.09 | 315.00 | 330.09 | 330.09 | 1.13% | 17 |