Skip to main content
Alnylam Pharmaceuticals, Inc. (BVMF:A1LN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
85.86
0.00 (0.00%)
Last updated: Mar 6, 2026, 10:00 AM GMT-3

Alnylam Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202685.5685.8685.5685.8685.860.32%33
Feb 23, 202690.0990.0985.5985.5985.59-0.94%335
Feb 18, 202686.4086.4086.4086.4086.406.67%1
Feb 13, 202681.0081.0081.0081.0081.001.50%3
Feb 12, 202678.6979.8078.6979.8079.80-12.54%17
Feb 4, 202691.2491.2491.2491.2491.241.31%2
Jan 29, 202690.0690.0690.0690.0690.06-3.04%1
Jan 28, 202690.7292.8890.7292.8892.88-3.85%101
Jan 23, 202696.6096.6096.6096.6096.60-2.84%1,700
Jan 22, 202699.4299.4299.4299.4299.425.31%3
Jan 21, 202694.4194.4194.4194.4194.41-0.20%3
Jan 20, 202694.6094.6094.6094.6094.60-2.47%1
Jan 14, 202697.0097.0097.0097.0097.00-2.79%57
Jan 13, 202698.7099.7898.7099.7899.784.20%86
Jan 12, 2026101.20101.2095.7695.7695.76-11.80%214
Jan 9, 2026109.89109.89108.57108.57108.572.71%4
Jan 6, 2026105.71105.71105.71105.71105.71-5.14%15
Dec 29, 2025111.44111.44111.44111.44111.440.94%1
Dec 26, 2025110.44110.70110.40110.40110.40-2.73%609
Dec 22, 2025114.00114.00113.50113.50113.506.15%333
Dec 16, 2025107.36107.36106.92106.92106.92-0.41%120
Dec 15, 2025108.79108.79107.36107.36107.360.71%171
Dec 12, 2025106.60106.60106.60106.60106.60-3.70%3
Dec 11, 2025110.70110.70110.70110.70110.70-1
Dec 10, 2025110.70110.70110.70110.70110.70-10.00%20
Dec 8, 2025123.00123.00123.00123.00123.00-1.44%4
Dec 3, 2025126.48126.48124.80124.80124.802.63%122
Dec 1, 2025121.60121.60121.60121.60121.600.83%20
Nov 28, 2025120.60120.60120.60120.60120.602.27%22
Nov 27, 2025117.90117.92117.90117.92117.920.59%56
Nov 25, 2025117.23117.23117.23117.23117.231.41%10
Nov 24, 2025115.60115.60115.60115.60115.60-6.47%20
Nov 18, 2025123.84123.84123.60123.60123.603.00%87
Nov 14, 2025120.96120.96120.00120.00120.00-0.79%54
Nov 12, 2025120.96120.96120.96120.96120.962.77%126
Nov 11, 2025117.70117.70117.70117.70117.70-0.51%130
Nov 10, 2025118.60118.60118.30118.30118.302.42%141
Nov 7, 2025115.50115.50115.50115.50115.50-1.99%90
Nov 6, 2025118.08118.08117.00117.84117.843.09%221
Nov 5, 2025114.31114.31114.31114.31114.31-0.57%190
Nov 4, 2025115.40115.40114.96114.96114.96-1.14%181
Nov 3, 2025118.60118.60116.28116.28116.28-3.58%200
Oct 31, 2025120.60120.60120.60120.60120.600.53%140
Oct 30, 2025124.38124.38119.90119.96119.96-6.03%105
Oct 29, 2025127.27127.66127.27127.66127.66-0.61%118
Oct 28, 2025129.40129.40128.44128.44128.440.34%90
Oct 27, 2025126.72128.00126.72128.00128.001.98%90
Oct 24, 2025125.19125.64125.19125.52125.520.26%85
Oct 23, 2025124.30125.19124.30125.19125.19-1.27%114
Oct 22, 2025126.80126.80126.80126.80126.80-1.48%200
Oct 21, 2025130.00130.00128.45128.70128.70-1.57%214
Oct 20, 2025128.44130.75128.44130.75130.75-0.80%374
Oct 17, 2025131.04131.80130.21131.80131.80-0.45%141
Oct 16, 2025128.20132.40128.20132.40132.402.15%105
Oct 15, 2025132.00132.00129.30129.61129.61-0.83%141
Oct 14, 2025130.70130.70130.70130.70130.702.07%50
Oct 13, 2025126.53128.05126.53128.05128.051.20%151
Oct 10, 2025126.53126.53126.53126.53126.533.07%30
Oct 9, 2025122.64123.41122.60122.76122.760.86%431
Oct 7, 2025121.70122.24121.70121.71121.711.00%4,565
Oct 6, 2025120.60120.60120.50120.50120.50-0.38%295
Oct 3, 2025121.08121.30120.96120.96120.96-0.79%47
Oct 2, 2025120.72121.92120.72121.92121.92-2.21%330
Oct 1, 2025122.10124.68122.10124.68124.682.83%1,933
Sep 30, 2025121.25121.25121.25121.25121.251.12%90
Sep 29, 2025119.91119.91119.91119.91119.911.19%50
Sep 26, 2025118.50118.50118.50118.50118.50-1.25%140
Sep 25, 2025120.00120.00120.00120.00120.00-1.09%150
Sep 24, 2025121.32121.32121.32121.32121.321.51%190
Sep 23, 2025119.52119.52119.52119.52119.52-2.52%170
Sep 22, 2025122.64122.64122.61122.61122.611.84%151
Sep 19, 2025120.40120.40120.40120.40120.401.14%90
Sep 18, 2025120.60120.60119.04119.04119.04-2.43%185
Sep 17, 2025122.00122.00122.00122.00122.00-0.16%10
Sep 16, 2025122.20122.20122.20122.20122.20-0.49%40
Sep 15, 2025121.84122.80121.84122.80122.80-1.70%798
Sep 12, 2025126.32126.32124.93124.93124.93-0.57%6
Sep 11, 2025127.36127.36125.65125.65125.65-0.97%238
Sep 10, 2025126.56127.45125.84126.88126.88-3.07%1,019
Sep 9, 2025129.00130.90129.00130.90130.905.89%37
Sep 8, 2025124.48124.80123.62123.62123.620.29%161
Sep 5, 2025122.30123.26122.30123.26123.26-0.92%1,220