Alnylam Pharmaceuticals, Inc. (0HD2.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:53PM BST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 269.49 | 270.32 | 264.78 | 265.73 | 265.73 | 343 |
| 03 Oct 2024 | 270.43 | 271.40 | 268.69 | 269.44 | 269.44 | 1 |
| 02 Oct 2024 | 277.66 | 277.66 | 265.79 | 270.88 | 270.88 | 664 |
| 01 Oct 2024 | 272.87 | 276.02 | 268.24 | 276.02 | 276.02 | 159 |
| 30 Sept 2024 | 277.14 | 279.44 | 273.01 | 273.58 | 273.58 | 267 |
| 27 Sept 2024 | 274.99 | 275.82 | 272.08 | 275.82 | 275.82 | 755 |
| 26 Sept 2024 | 270.23 | 277.20 | 270.23 | 273.22 | 273.22 | 126 |
| 25 Sept 2024 | 268.55 | 274.13 | 268.55 | 271.07 | 271.07 | 3,800 |
| 24 Sept 2024 | 270.00 | 271.56 | 267.20 | 270.51 | 270.51 | 201 |
| 23 Sept 2024 | 275.74 | 277.52 | 273.26 | 273.84 | 273.84 | 218 |
| 20 Sept 2024 | 274.87 | 275.08 | 269.86 | 275.08 | 275.08 | 212 |
| 19 Sept 2024 | 277.19 | 278.90 | 275.89 | 275.89 | 275.89 | 97 |
| 18 Sept 2024 | 275.55 | 275.55 | 272.28 | 272.97 | 272.97 | 22 |
| 17 Sept 2024 | 271.21 | 273.22 | 269.95 | 270.89 | 270.89 | 127 |
| 16 Sept 2024 | 264.02 | 270.77 | 264.02 | 270.77 | 270.77 | 232 |
| 13 Sept 2024 | 261.00 | 264.87 | 259.50 | 264.20 | 264.20 | 253 |
| 12 Sept 2024 | 260.89 | 266.58 | 260.35 | 266.58 | 266.58 | 674 |
| 11 Sept 2024 | 257.89 | 262.68 | 256.10 | 262.16 | 262.16 | 987 |
| 10 Sept 2024 | 251.15 | 254.64 | 251.15 | 254.64 | 254.64 | 124 |
| 09 Sept 2024 | 245.36 | 255.03 | 245.36 | 254.43 | 254.43 | 478 |
| 06 Sept 2024 | 251.00 | 252.56 | 245.94 | 246.04 | 246.04 | 177 |
| 05 Sept 2024 | 251.88 | 255.25 | 251.12 | 251.77 | 251.77 | 245 |
| 04 Sept 2024 | 252.15 | 254.83 | 249.00 | 252.89 | 252.89 | 134 |
| 03 Sept 2024 | 260.40 | 262.69 | 255.52 | 256.02 | 256.02 | 275 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 249.06 | 272.23 | 249.06 | 262.52 | 262.52 | 2,732 |
| 29 Aug 2024 | 277.05 | 286.88 | 277.01 | 286.66 | 286.66 | 1,526 |
| 28 Aug 2024 | 280.00 | 285.84 | 277.67 | 283.81 | 283.81 | 340 |
| 27 Aug 2024 | 267.88 | 272.48 | 265.44 | 272.35 | 272.35 | 21,213 |
| 23 Aug 2024 | 277.50 | 278.64 | 271.52 | 271.77 | 271.77 | 278 |
| 22 Aug 2024 | 278.74 | 279.99 | 272.36 | 272.36 | 272.36 | 910 |
| 21 Aug 2024 | 282.04 | 284.93 | 275.94 | 277.78 | 277.78 | 352 |
| 20 Aug 2024 | 275.65 | 281.25 | 274.72 | 280.70 | 280.70 | 3,893 |
| 19 Aug 2024 | 269.27 | 274.15 | 268.95 | 270.97 | 270.97 | 347 |
| 16 Aug 2024 | 266.20 | 272.63 | 262.72 | 266.01 | 266.01 | 3,440 |
| 15 Aug 2024 | 265.23 | 265.77 | 258.82 | 260.91 | 260.91 | 121 |
| 14 Aug 2024 | 267.48 | 267.63 | 265.01 | 265.69 | 265.69 | 5,892 |
| 13 Aug 2024 | 271.33 | 274.98 | 267.28 | 267.57 | 267.57 | 99 |
| 12 Aug 2024 | 269.76 | 273.63 | 267.08 | 271.39 | 271.39 | 368 |
| 09 Aug 2024 | 270.72 | 270.72 | 266.00 | 267.00 | 267.00 | 148 |
| 08 Aug 2024 | 264.48 | 270.45 | 263.44 | 270.45 | 270.45 | 90 |
| 07 Aug 2024 | 261.46 | 267.54 | 260.14 | 264.75 | 264.75 | 152 |
| 06 Aug 2024 | 267.99 | 267.99 | 258.83 | 258.83 | 258.83 | 679 |
| 05 Aug 2024 | 257.56 | 266.00 | 252.52 | 259.80 | 259.80 | 535 |
| 02 Aug 2024 | 259.77 | 274.72 | 258.53 | 267.13 | 267.13 | 1,559 |
| 01 Aug 2024 | 250.00 | 264.78 | 246.50 | 263.11 | 263.11 | 1,245 |
| 31 July 2024 | 236.29 | 237.67 | 234.01 | 236.63 | 236.63 | 129 |
| 30 July 2024 | 236.91 | 238.07 | 232.52 | 233.14 | 233.14 | 88 |
| 29 July 2024 | 234.41 | 236.58 | 233.72 | 236.58 | 236.58 | 354 |
| 26 July 2024 | 235.80 | 239.36 | 233.68 | 233.68 | 233.68 | 918 |
| 25 July 2024 | 237.83 | 242.14 | 234.96 | 240.57 | 240.57 | 1,607 |
| 24 July 2024 | 234.41 | 239.28 | 234.24 | 239.28 | 239.28 | 278 |
| 23 July 2024 | 232.18 | 237.68 | 232.18 | 235.07 | 235.07 | 282 |
| 22 July 2024 | 239.45 | 239.60 | 236.62 | 237.00 | 237.00 | 573 |
| 19 July 2024 | 236.56 | 240.75 | 236.56 | 239.20 | 239.20 | 40 |
| 18 July 2024 | 240.65 | 242.06 | 233.06 | 236.40 | 236.40 | 447 |
| 17 July 2024 | 244.32 | 245.83 | 239.47 | 240.76 | 240.76 | 796 |
| 16 July 2024 | 258.00 | 258.85 | 254.11 | 254.76 | 254.76 | 223 |
| 15 July 2024 | 258.30 | 260.11 | 255.52 | 257.77 | 257.77 | 124 |
| 12 July 2024 | 261.65 | 263.50 | 259.22 | 262.97 | 262.97 | 87 |
| 11 July 2024 | 255.63 | 261.55 | 255.63 | 261.55 | 261.55 | 134 |
| 10 July 2024 | 255.34 | 257.30 | 254.00 | 256.99 | 256.99 | 266 |
| 09 July 2024 | 254.60 | 256.23 | 253.01 | 255.28 | 255.28 | 111 |
| 08 July 2024 | 249.78 | 255.19 | 248.71 | 254.80 | 254.80 | 878 |
| 05 July 2024 | 246.95 | 250.35 | 246.95 | 250.35 | 250.35 | 355 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 247.62 | 248.70 | 245.67 | 248.70 | 248.70 | 800 |
| 02 July 2024 | 244.97 | 249.11 | 242.62 | 248.76 | 248.76 | 363 |
| 01 July 2024 | 240.91 | 245.85 | 239.99 | 243.93 | 243.93 | 1,274 |
| 28 June 2024 | 249.12 | 249.12 | 241.00 | 244.00 | 244.00 | 832 |
| 27 June 2024 | 243.61 | 251.97 | 243.00 | 247.65 | 247.65 | 1,371 |
| 26 June 2024 | 236.50 | 248.20 | 236.50 | 248.20 | 248.20 | 2,037 |
| 25 June 2024 | 221.37 | 238.92 | 220.28 | 236.68 | 236.68 | 7,558 |
| 24 June 2024 | 221.95 | 232.00 | 209.08 | 228.03 | 228.03 | 13,969 |
| 21 June 2024 | 159.00 | 163.92 | 159.00 | 160.63 | 160.63 | 95 |
| 20 June 2024 | 153.90 | 155.63 | 153.56 | 155.63 | 155.63 | 278 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 156.79 | 156.79 | 153.66 | 153.66 | 153.66 | 3,021 |
| 17 June 2024 | 160.40 | 165.09 | 157.25 | 157.85 | 157.85 | 560 |
| 14 June 2024 | 161.94 | 161.94 | 160.17 | 160.17 | 160.17 | 75 |
| 13 June 2024 | 160.47 | 160.47 | 158.57 | 158.57 | 158.57 | 732 |
| 12 June 2024 | 159.54 | 161.51 | 158.13 | 160.53 | 160.53 | 237 |
| 11 June 2024 | 153.00 | 157.19 | 153.00 | 156.33 | 156.33 | 580 |
| 10 June 2024 | 151.93 | 152.72 | 151.93 | 152.56 | 152.56 | 48 |
| 07 June 2024 | 148.00 | 151.56 | 147.43 | 151.56 | 151.56 | 108 |
| 06 June 2024 | 152.98 | 152.98 | 150.75 | 151.15 | 151.15 | 1,817 |
| 05 June 2024 | 149.29 | 153.87 | 149.29 | 153.38 | 153.38 | 90 |
| 04 June 2024 | 150.79 | 150.97 | 149.66 | 149.66 | 149.66 | 21 |
| 03 June 2024 | 150.96 | 151.76 | 148.00 | 151.76 | 151.76 | 259 |
| 31 May 2024 | 150.00 | 151.24 | 149.41 | 149.41 | 149.41 | 42 |
| 30 May 2024 | 147.41 | 151.04 | 147.41 | 147.51 | 147.51 | 279 |
| 29 May 2024 | 149.76 | 149.98 | 147.76 | 149.33 | 149.33 | 196 |
| 28 May 2024 | 148.40 | 152.46 | 148.40 | 152.46 | 152.46 | 69 |
| 24 May 2024 | 149.46 | 149.63 | 147.51 | 148.64 | 148.64 | 3 |
| 23 May 2024 | 150.20 | 150.81 | 149.46 | 149.46 | 149.46 | 41 |
| 22 May 2024 | 150.94 | 151.79 | 149.21 | 151.78 | 151.78 | 12 |
| 21 May 2024 | 150.27 | 150.27 | 148.32 | 148.59 | 148.59 | 4 |
| 20 May 2024 | 149.13 | 149.29 | 148.27 | 149.05 | 149.05 | 126 |
| 17 May 2024 | 151.84 | 152.05 | 148.46 | 149.31 | 149.31 | 532 |
| 16 May 2024 | 146.83 | 148.29 | 144.94 | 147.94 | 147.94 | 896 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.