Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Alnylam Pharma (0HD2) Historical Prices

4 Followers
GB:0HD2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026152.45158.16151.00157.73157.73+3.78%1,4232.18
Nov 10, 2026157.58158.82149.30151.99151.99-2.70%1,2641.98
Nov 09, 2026157.00158.80152.17156.89156.89+0.44%1,7812.89
Nov 06, 2026156.00160.75154.03156.20156.20-1.92%5610.92
Nov 05, 2026165.81170.00158.81159.25159.25-2.47%1,1441.88
Nov 04, 2026159.09171.00158.50163.29163.29+2.45%1,7602.96
Nov 03, 2026155.50163.76155.50159.38159.38-1.45%6870.98
Nov 02, 2026165.96168.26156.00161.73161.73-2.57%1,9632.90
Oct 30, 2026171.25180.00165.81165.99165.99-6.10%2,4193.69
Oct 29, 2026237.66239.17172.17176.77176.77-22.27%4,0166.30
Oct 28, 2026229.05231.36222.29227.43227.43+0.70%2080.29
Oct 27, 2026229.35231.98223.80225.86225.86-0.05%3010.35
Oct 26, 2026227.88232.48224.00225.98225.98-0.25%3230.37
Oct 23, 2026227.28231.48220.06226.55226.55-0.88%1630.19
Oct 22, 2026225.15229.60221.24228.55228.55+0.86%2060.24
Oct 21, 2026228.36230.99225.22226.60226.60-2.29%2840.33
Oct 20, 2026235.96239.98230.29231.90231.90-1.35%1,0101.17
Oct 19, 2026234.54235.83227.83235.08235.08+0.78%8891.05
Oct 16, 2026235.50237.91230.96233.25233.25+0.80%1150.14
Oct 15, 2026222.49234.22221.38231.41231.41+3.04%1160.14
Oct 14, 2026220.00229.14219.50224.59224.59+0.81%1480.17
Oct 13, 2026227.47229.60222.21222.79222.79-2.40%2540.30
Oct 12, 2026233.03237.52228.26228.26228.26-1.46%1320.16
Oct 09, 2026227.27232.85219.98231.65231.65+4.14%4530.53
Oct 08, 2026227.15228.98218.85222.44222.44-1.61%6600.77
Oct 07, 2026226.70230.08222.40226.07226.07+0.35%2960.34
Oct 06, 2026220.00228.90217.18225.29225.29+2.82%4290.43
Oct 05, 2026224.33225.00215.73219.11219.11-1.15%3860.39
Oct 02, 2026231.54236.00221.53221.67221.67-5.07%6780.67
Oct 01, 2026253.14253.14233.52233.52233.52-7.00%7580.75
Sep 30, 2026254.07257.04250.59251.09251.09-0.92%1110.11
Sep 29, 2026252.62257.00251.76253.43253.43-0.46%2640.26
Sep 28, 2026255.50260.09249.07254.59254.59+0.95%5,1505.52
Sep 25, 2026253.00254.98248.00252.19252.19+1.73%1380.15
Sep 24, 2026246.00253.00245.52247.90247.90+0.02%510.05
Sep 23, 2026251.03257.40247.35247.85247.85-1.96%1480.16
Sep 22, 2026243.78254.85243.78252.81252.81+2.77%1940.21
Sep 21, 2026246.00246.56238.50245.99245.99+1.89%430.05
Sep 18, 2026248.92248.92238.92241.43241.43+0.25%5500.58
Sep 17, 2026248.37248.37239.86240.82240.82+0.38%430.04
Sep 16, 2026239.98242.61236.00239.90239.90-0.25%1570.16
Sep 15, 2026247.01252.50240.40240.49240.49-3.22%1,3451.44
Sep 14, 2026248.67253.00240.50248.48248.48-1.76%3020.32
Sep 11, 2026241.00254.24241.00252.94252.94+1.33%1710.18
Sep 10, 2026265.00265.00247.85249.61249.61-2.16%1540.16
Sep 09, 2026255.00266.30253.54255.11255.11-2.72%1,0101.09
Sep 08, 2026266.11271.01248.20262.23262.23-0.67%6220.68
Sep 07, 2026264.00266.44258.02264.00264.000.00%00.00
Sep 04, 2026266.00266.44258.02264.00264.00-0.09%3270.36
Sep 03, 2026264.03271.79261.53264.24264.24-0.10%2280.25