Skip to main content
Alnylam Pharmaceuticals, Inc. (BVMF:A1LN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
124.80
+3.20 (2.63%)
Last updated: Dec 3, 2025, 5:00 PM GMT-3

Alnylam Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 2025124.40124.40124.40124.40124.401.55%8
Sep 3, 2025122.76123.00122.16122.50122.50-0.77%1,961
Sep 2, 2025123.18123.45123.18123.45123.451.60%131
Aug 29, 2025122.00122.42121.50121.50121.50-1.36%438
Aug 28, 2025122.90123.17122.90123.17123.170.22%141
Aug 27, 2025122.90123.12122.90122.90122.901.01%159
Aug 26, 2025121.32122.59121.32121.67121.67-0.27%116
Aug 25, 2025122.00122.00122.00122.00122.00-2.16%110
Aug 22, 2025130.26130.26124.69124.69124.69-2.33%243
Aug 21, 2025128.10128.11127.66127.66127.660.10%152
Aug 20, 2025126.84127.53126.36127.53127.531.31%181
Aug 19, 2025126.15126.63125.88125.88125.882.04%292
Aug 18, 2025122.03123.36122.03123.36123.361.78%507
Aug 15, 2025120.06121.35120.06121.20121.200.96%962
Aug 14, 2025117.55120.05117.55120.05120.052.30%2,915
Aug 13, 2025116.01117.35114.30117.35117.350.92%2,400
Aug 12, 2025117.23117.23116.28116.28116.28-0.82%301
Aug 11, 2025117.24117.24117.24117.24117.24-1
Aug 7, 2025118.80118.81117.24117.24117.241.45%12
Aug 6, 2025114.50115.56114.50115.56115.560.63%21
Aug 5, 2025114.84114.84114.84114.84114.84-1.51%1
Aug 4, 2025112.70116.60112.70116.60116.605.26%1,498
Aug 1, 2025110.11110.86110.00110.77110.77-0.08%59
Jul 31, 2025100.00111.6999.99110.86110.8621.12%31
Jul 28, 202591.5391.5391.5391.5391.530.09%1
Jul 24, 202591.4491.4591.1991.4591.452.12%32
Jul 23, 202589.5589.5589.5589.5589.554.44%10
Jul 3, 202585.7485.7485.7485.7485.74-0.01%1
Jul 2, 202585.7485.7585.7485.7585.750.01%11
Jun 20, 202585.7485.7485.7485.7485.74-10
Jun 18, 202584.9487.0184.9485.7485.740.94%593
Jun 9, 202586.2686.2684.9484.9484.94-1.53%23
Jun 5, 202586.2886.2886.2686.2686.26-0.02%5
Jun 4, 202586.2286.2886.2286.2886.28-0.02%30
Jun 3, 202586.3086.3086.3086.3086.30-0.01%1