Alnylam Pharmaceuticals, Inc. (LON:0HD2)
London · Delayed Price · Currency is GBP · Price in USD 293.04
-0.88 (-0.30%)
May 13, 2026, 7:03 PM GMT
LON:0HD2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 325.50 | 328.17 | 318.21 | 326.40 | 326.40 | 1.45% | 790 |
| Apr 9, 2026 | 328.00 | 328.00 | 320.68 | 321.74 | 321.74 | -1.59% | 29 |
| Apr 8, 2026 | 330.01 | 330.48 | 323.00 | 326.93 | 326.93 | 1.54% | 892 |
| Apr 7, 2026 | 319.00 | 323.50 | 312.95 | 321.98 | 321.98 | 0.67% | 48 |
| Apr 2, 2026 | 320.00 | 332.71 | 317.02 | 319.83 | 319.83 | -3.20% | 173 |
| Apr 1, 2026 | 334.39 | 334.91 | 326.11 | 330.40 | 330.40 | -0.44% | 1,387 |
| Mar 31, 2026 | 315.01 | 331.85 | 315.01 | 331.85 | 331.85 | 4.91% | 1,332 |
| Mar 30, 2026 | 317.61 | 327.98 | 316.31 | 316.31 | 316.31 | -0.75% | 311 |
| Mar 27, 2026 | 329.69 | 332.00 | 318.71 | 318.71 | 318.71 | -3.80% | 285 |
| Mar 26, 2026 | 328.00 | 332.23 | 320.01 | 331.31 | 331.31 | 1.36% | 141 |
| Mar 25, 2026 | 306.60 | 328.29 | 306.60 | 326.88 | 326.88 | 6.41% | 413 |
| Mar 24, 2026 | 310.48 | 310.48 | 299.69 | 307.18 | 307.18 | 0.34% | 135 |
| Mar 23, 2026 | 325.00 | 325.00 | 305.25 | 306.15 | 306.15 | -2.76% | 130 |
| Mar 20, 2026 | 312.34 | 321.15 | 310.03 | 314.83 | 314.83 | 0.76% | 12 |
| Mar 19, 2026 | 316.42 | 320.94 | 310.76 | 312.46 | 312.46 | -1.46% | 48 |
| Mar 18, 2026 | 326.35 | 326.35 | 313.68 | 317.10 | 317.10 | -1.56% | 42 |
| Mar 17, 2026 | 325.00 | 327.16 | 318.34 | 322.14 | 322.14 | 1.69% | 132 |
| Mar 16, 2026 | 305.35 | 318.87 | 304.44 | 316.79 | 316.79 | 0.80% | 138 |
| Mar 13, 2026 | 320.00 | 320.00 | 310.02 | 314.28 | 314.28 | 0.21% | 116 |
| Mar 12, 2026 | 323.98 | 323.98 | 311.11 | 313.62 | 313.62 | -1.78% | 410 |
| Mar 11, 2026 | 324.50 | 324.50 | 317.03 | 319.29 | 319.29 | -0.95% | 21 |
| Mar 10, 2026 | 328.39 | 328.39 | 317.87 | 322.35 | 322.35 | 1.09% | 96 |
| Mar 9, 2026 | 317.43 | 319.82 | 315.11 | 318.87 | 318.87 | 0.45% | 30 |
| Mar 6, 2026 | 316.78 | 320.36 | 315.01 | 317.44 | 317.44 | -1.57% | 8 |
| Mar 5, 2026 | 325.00 | 328.64 | 321.71 | 322.51 | 322.51 | -1.52% | 40 |
| Mar 4, 2026 | 320.75 | 328.87 | 320.75 | 327.48 | 327.48 | 1.86% | 11 |
| Mar 3, 2026 | 332.51 | 333.51 | 315.24 | 321.49 | 321.49 | -1.55% | 35 |