Skip to main content
Alnylam Pharmaceuticals, Inc. (LON:0HD2)
London flag London · Delayed Price · Currency is GBP · Price in USD
458.26
-12.85 (-2.73%)
Dec 5, 2025, 5:01 PM BST

Alnylam Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025464.01468.29456.79457.27457.27-2.94%23
Dec 4, 2025472.10473.96471.11471.11471.11-0.67%109
Dec 3, 2025461.11477.82461.11474.31474.312.47%69
Dec 2, 2025453.01471.35453.01462.85462.852.29%244
Dec 1, 2025451.05462.15448.00452.47452.470.24%196
Nov 28, 2025447.81455.14444.44451.40451.401.79%157
Nov 26, 2025431.54444.00430.27443.46443.462.70%74
Nov 25, 2025438.66441.82431.42431.81431.810.95%421
Nov 24, 2025435.26444.36426.38427.74427.74-2.41%99
Nov 21, 2025456.00456.00438.32438.32438.32-2.32%39
Nov 20, 2025464.90464.90448.48448.75448.75-2.88%79
Nov 19, 2025463.61463.62458.01462.07462.07-0.85%107
Nov 18, 2025460.00466.02459.13466.02466.020.65%108
Nov 17, 2025455.00462.99455.00462.99462.991.16%14
Nov 14, 2025454.97462.00454.45457.66457.661.50%136
Nov 13, 2025452.73457.40449.26450.88450.88-0.82%117
Nov 12, 2025451.51457.96451.00454.59454.590.28%85
Nov 11, 2025445.84453.47440.00453.31453.312.07%15
Nov 10, 2025445.00449.25441.59444.11444.111.96%191
Nov 7, 2025435.70439.40432.37435.57435.57-0.53%131
Nov 6, 2025434.25445.01429.01437.87437.87-0.02%300
Nov 5, 2025423.05437.94417.00437.94437.943.17%84
Nov 4, 2025429.90432.96424.49424.49424.49-2.04%2,195
Nov 3, 2025456.00458.86431.70433.35433.35-5.57%1,644
Oct 31, 2025449.00459.52441.22458.90458.902.76%38
Oct 30, 2025499.23500.21436.71446.58446.58-6.87%644
Oct 29, 2025470.02480.68468.31479.55479.550.04%379
Oct 28, 2025477.03484.03474.25479.36479.36-0.17%180
Oct 27, 2025467.50480.87465.56480.16480.164.11%620
Oct 24, 2025465.00470.00461.22461.22461.22-0.14%260
Oct 23, 2025464.71468.50456.90461.88461.880.05%72
Oct 22, 2025474.00481.63461.63461.63461.63-2.36%260
Oct 21, 2025494.88495.00472.81472.81472.81-4.52%465
Oct 20, 2025476.82495.20476.82495.20495.201.90%350
Oct 17, 2025485.95491.23477.33485.98485.98-0.06%413
Oct 16, 2025473.04488.00469.90486.25486.252.37%269
Oct 15, 2025472.40485.00468.40474.99474.99-0.99%942
Oct 14, 2025464.83479.73457.65479.73479.731.31%284
Oct 13, 2025455.53473.53455.23473.53473.533.70%611
Oct 10, 2025460.00460.28451.05456.63456.630.14%235
Oct 9, 2025451.90458.91450.44455.98455.98-0.57%61
Oct 8, 2025462.00462.61457.25458.60458.600.88%29
Oct 7, 2025448.95458.25448.95454.61454.61-0.06%248
Oct 6, 2025456.51460.64452.98454.88454.880.70%114
Oct 3, 2025462.00462.82450.00451.70451.700.38%55
Oct 2, 2025453.48457.04446.79450.01450.01-3.51%66
Oct 1, 2025462.42466.40455.05466.40466.402.57%868
Sep 30, 2025454.98454.98447.63454.71454.711.54%21
Sep 29, 2025451.73451.73447.30447.81447.810.66%195
Sep 26, 2025453.00453.00442.52444.86444.86-1.01%27
Sep 25, 2025457.13458.14449.41449.41449.41-2.60%21
Sep 24, 2025450.00461.41450.00461.41461.402.08%218
Sep 23, 2025452.83456.44451.98452.02452.02-1.95%25
Sep 22, 2025450.00461.81450.00461.00461.001.69%410
Sep 19, 2025437.57457.87437.57453.35453.350.62%26
Sep 18, 2025447.01456.55444.55450.55450.55-2.23%42
Sep 17, 2025457.38461.37457.37460.81460.81-0.23%145
Sep 16, 2025466.00466.00461.89461.89461.89-0.19%16
Sep 15, 2025463.13467.44455.18462.75462.75-0.67%33
Sep 12, 2025470.00474.88465.86465.86465.86-0.17%26
Sep 11, 2025476.42476.42466.67466.67466.67-0.28%56
Sep 10, 2025485.00485.71463.82468.00468.00-2.31%13,325
Sep 9, 2025458.37479.05458.01479.05479.054.74%52
Sep 8, 2025455.05460.53452.35457.38457.381.10%270
Sep 5, 2025450.73455.00444.99452.40452.40-0.23%16
Sep 4, 2025449.88459.49448.00453.42453.421.96%216
Sep 3, 2025446.00454.44444.72444.72444.72-1.30%29
Sep 2, 2025448.88454.08441.94450.56450.560.64%379
Aug 29, 2025455.08455.08445.35447.68447.68-1.14%118
Aug 28, 2025452.01455.85452.01452.83452.830.21%1,061
Aug 27, 2025450.00452.00449.03451.90451.901.16%1,110
Aug 26, 2025445.85450.75444.88446.70446.700.05%10
Aug 25, 2025454.38458.78446.23446.47446.47-2.69%62
Aug 22, 2025469.17470.00455.11458.81458.81-1.41%219
Aug 21, 2025458.31466.95455.70465.37465.370.32%24,027
Aug 20, 2025457.05464.65454.00463.88463.881.34%572
Aug 19, 2025451.24462.26451.24457.76457.760.57%182
Aug 18, 2025448.99455.76446.50455.15455.151.42%370
Aug 15, 2025449.98449.98438.23448.78448.782.16%41
Aug 14, 2025434.09440.64430.52439.27439.271.99%53
Aug 13, 2025416.29433.22416.29430.70430.700.14%139
Aug 12, 2025434.95436.30429.91430.11430.11-3.08%48
Aug 11, 2025436.93444.00430.00443.78443.782.86%32
Aug 8, 2025432.43438.54428.08431.46431.460.60%138
Aug 7, 2025426.80435.37423.95428.91428.912.25%146
Aug 6, 2025419.90420.06417.02419.47419.470.75%63
Aug 5, 2025417.31423.90412.88416.33416.33-0.76%160
Aug 4, 2025402.00419.50402.00419.50419.505.76%610
Aug 1, 2025383.95398.92380.00396.66396.661.17%123
Jul 31, 2025360.25401.66357.00392.07392.0713.81%1,046
Jul 30, 2025331.90344.49331.90344.49344.495.51%84
Jul 29, 2025328.92329.90324.50326.51326.51-0.71%255
Jul 28, 2025329.51331.00328.37328.84328.841.03%79
Jul 25, 2025332.61332.61325.49325.49325.49-1.16%23
Jul 24, 2025328.00329.60327.19329.32329.320.81%113
Jul 23, 2025328.50328.50324.95326.68326.681.71%26
Jul 22, 2025321.48322.40320.00321.21321.21-0.36%12
Jul 21, 2025321.00330.00321.00322.36322.360.83%426
Jul 18, 2025328.00328.00319.71319.71319.71-0.74%16
Jul 17, 2025325.00327.78322.08322.08322.080.79%12