TipRanks
Go Ultimate55% OFF

Alnylam Pharma (DUL) Historical Prices

DE:DUL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026158.05158.05150.00153.75153.75-5.12%1272.68
Oct 29, 2026210.70211.10162.05162.05162.05-20.13%1102.08
Oct 28, 2026203.20203.20202.10202.90202.90+0.25%160.30
Oct 27, 2026204.50204.70202.40202.40202.40-1.03%330.57
Oct 26, 2026201.40204.50201.40204.50204.50+2.56%00.00
Oct 23, 2026200.50202.00198.90199.40199.40-1.29%3195.96
Oct 22, 2026200.90202.00200.90202.00202.00+0.05%00.00
Oct 21, 2026206.30206.30201.90201.90201.90-3.58%1142.20
Oct 20, 2026208.40209.40208.40209.40209.40+0.67%00.00
Oct 19, 2026207.20208.40207.20208.00208.00-0.72%330.64
Oct 16, 2026208.10209.50207.40209.50209.50+1.35%00.00
Oct 15, 2026199.75206.70199.75206.70206.70+2.23%330.64
Oct 14, 2026200.10202.20200.10202.20202.20+0.65%00.00
Oct 13, 2026202.60202.60200.90200.90200.90-2.24%00.00
Oct 12, 2026209.10209.10205.50205.50205.50-0.48%100.18
Oct 09, 2026200.20206.50200.10206.50206.50+5.20%00.00
Oct 08, 2026200.20200.20196.30196.30196.30-3.54%200.31
Oct 07, 2026200.80205.60200.20203.50203.50+0.79%580.87
Oct 06, 2026197.50201.90196.85201.90201.90+4.13%851.10
Oct 05, 2026198.35198.35193.90193.90193.90-2.42%50.06
Oct 02, 2026206.70211.50198.70198.70198.70-5.34%2062.76
Oct 01, 2026218.80221.40209.90209.90209.90-5.62%530.72
Sep 30, 2026225.90225.90222.40222.40222.40-0.18%00.00
Sep 29, 2026224.20224.80222.80222.80222.80-0.04%00.00
Sep 28, 2026223.50224.30222.90222.90222.90+0.68%00.00
Sep 25, 2026219.20221.90219.20221.40221.40+1.42%1001.38
Sep 24, 2026216.40218.90216.40218.30218.30+0.28%50.07
Sep 23, 2026221.20221.20217.70217.70217.70-1.80%00.00
Sep 22, 2026213.60221.70213.40221.70221.70+3.55%250.34
Sep 21, 2026208.70214.10208.70214.10214.10+0.52%90.12
Sep 18, 2026214.20215.20213.00213.00213.00+1.43%570.79
Sep 17, 2026209.20210.60209.20210.00210.00+1.45%00.00
Sep 16, 2026207.20207.20206.60207.00207.00-1.62%00.00
Sep 15, 2026216.10216.10209.80210.40210.40-2.32%100.14
Sep 14, 2026217.80217.80214.00215.40215.40-0.46%1702.45
Sep 11, 2026212.60216.40212.60216.40216.40+1.64%90.13
Sep 10, 2026221.90222.00212.90212.90212.90-3.05%00.00
Sep 09, 2026223.90223.90219.60219.60219.60-1.79%00.00
Sep 08, 2026225.90225.90221.90223.60223.60-1.19%00.00
Sep 07, 2026226.30226.30226.30226.30226.30-1.01%00.00
Sep 04, 2026228.60228.60228.60228.60228.60+0.09%00.00
Sep 03, 2026225.30228.40225.30228.40228.40-0.17%20.03
Sep 02, 2026219.60228.80219.60228.80228.80+10.58%350.50
Sep 01, 2026206.90206.90206.90206.90206.90+0.24%500.72
Aug 31, 2026208.80208.80206.40206.40206.40+1.62%160.23
Aug 28, 2026203.10203.10203.10203.10203.10+1.75%130.19
Aug 27, 2026199.60199.60199.60199.60199.60-3.53%500.72
Aug 26, 2026206.90206.90206.90206.90206.90+1.42%420.61
Aug 25, 2026204.00204.00204.00204.00204.00+1.75%00.00
Aug 24, 2026200.10200.50200.10200.50200.50-1.52%460.67