Stockscreener 앱 받기
232.27
1.40%
-3.29
시간 외 거래:
232.27
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $242.5 | $229.9 | $12.64 | 1,559,956.0 | -1.40% |
| 2024-11-15 | $254.2 | $234.9 | $19.29 | 1,746,854.0 | -8.67% |
| 2024-11-14 | $262.8 | $256.8 | $6.07 | 607,558.0 | -2.53% |
| 2024-11-13 | $271.1 | $264.3 | $6.77 | 647,609.0 | -1.62% |
| 2024-11-12 | $270.8 | $264.1 | $6.66 | 1,012,962.0 | -3.88% |
| 2024-11-11 | $286.6 | $276.1 | $10.48 | 872,962.0 | +0.86% |
| 2024-11-08 | $279.5 | $271.0 | $8.52 | 838,649.0 | +1.91% |
| 2024-11-07 | $275.1 | $270.0 | $5.03 | 590,310.0 | -0.29% |
| 2024-11-06 | $278.2 | $265.5 | $12.69 | 1,245,490.0 | +2.91% |
| 2024-11-05 | $268.9 | $264.2 | $4.66 | 963,416.0 | -1.73% |
| 2024-11-04 | $272.9 | $263.7 | $9.25 | 772,101.0 | -1.45% |
| 2024-11-01 | $274.0 | $264.0 | $10.03 | 865,503.0 | +2.75% |
| 2024-10-31 | $276.0 | $263.6 | $12.35 | 1,541,159.0 | -5.29% |
| 2024-10-30 | $287.9 | $281.4 | $6.48 | 952,713.0 | -1.12% |
| 2024-10-29 | $287.0 | $282.2 | $4.80 | 686,479.0 | -0.77% |
| 2024-10-28 | $290.9 | $285.8 | $5.10 | 514,486.0 | +0.72% |
| 2024-10-25 | $293.7 | $283.8 | $9.96 | 1,166,924.0 | -3.01% |
| 2024-10-24 | $301.0 | $293.4 | $7.60 | 624,287.0 | -0.40% |
| 2024-10-23 | $299.2 | $292.2 | $6.97 | 569,402.0 | -0.54% |
| 2024-10-22 | $297.5 | $291.9 | $5.61 | 412,224.0 | +1.53% |
Alnylam Pharmaceuticals Inc 주식 (ALNY) 연도별 가격 이력
이 심층 분석에서는 Alnylam Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alnylam Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $286.6 | $229.9 | $56.72 | 13,283,326.0 | -12.87% |
| 2024-10 | $304.4 | $263.6 | $40.74 | 18,022,421.0 | -3.07% |
| 2024-09 | $279.9 | $244.9 | $34.97 | 13,627,547.0 | +4.70% |
| 2024-08 | $287.5 | $245.2 | $42.38 | 23,179,017.0 | +10.62% |
| 2024-07 | $263.7 | $231.0 | $32.72 | 18,737,273.0 | -2.28% |
| 2024-06 | $252.9 | $147.2 | $105.6 | 32,495,091.0 | +63.71% |
| 2024-05 | $155.5 | $144.0 | $11.53 | 11,687,531.0 | +3.11% |
| 2024-04 | $159.3 | $142.0 | $17.37 | 10,373,533.0 | -3.68% |
| 2024-03 | $155.9 | $143.7 | $12.25 | 12,831,939.0 | -1.09% |
| 2024-02 | $176.3 | $143.5 | $32.83 | 28,112,069.0 | -12.62% |
| 2024-01 | $199.4 | $172.4 | $27.01 | 12,142,449.0 | -9.67% |
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $198.0 | $166.0 | $31.98 | 11,565,915.0 | +13.77% |
| 2023-11 | $174.0 | $148.7 | $25.27 | 12,495,105.0 | +10.84% |
| 2023-10 | $181.0 | $148.1 | $32.89 | 15,452,201.0 | -14.29% |
| 2023-09 | $212.1 | $168.7 | $43.43 | 14,218,968.0 | -10.47% |
| 2023-08 | $200.8 | $178.6 | $22.13 | 10,581,389.0 | +1.24% |
| 2023-07 | $218.9 | $187.6 | $31.23 | 10,303,521.0 | +2.87% |
| 2023-06 | $205.2 | $184.1 | $21.18 | 11,028,052.0 | +2.66% |
| 2023-05 | $212.5 | $183.0 | $29.47 | 13,002,606.0 | -7.12% |
| 2023-04 | $211.3 | $192.4 | $18.89 | 15,714,452.0 | -0.56% |
| 2023-03 | $205.1 | $179.2 | $25.95 | 19,322,896.0 | +4.63% |
| 2023-02 | $234.7 | $187.5 | $47.18 | 16,243,988.0 | -15.44% |
| 2023-01 | $242.4 | $212.6 | $29.75 | 15,310,313.0 | -4.73% |
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $243.0 | $215.3 | $27.69 | 15,506,378.0 | +7.73% |
| 2022-11 | $222.6 | $197.2 | $25.37 | 15,902,710.0 | +6.43% |
| 2022-10 | $210.0 | $181.7 | $28.32 | 22,511,061.0 | +3.55% |
| 2022-09 | $228.0 | $197.2 | $30.84 | 23,539,921.0 | -3.15% |
| 2022-08 | $236.8 | $138.2 | $98.62 | 30,042,967.0 | +45.50% |
| 2022-07 | $154.0 | $135.5 | $18.54 | 11,315,854.0 | -2.61% |
| 2022-06 | $148.2 | $120.4 | $27.82 | 20,337,049.0 | +15.94% |
| 2022-05 | $145.0 | $117.6 | $27.40 | 17,373,782.0 | -5.72% |
| 2022-04 | $180.3 | $132.4 | $47.90 | 18,763,820.0 | -18.29% |
| 2022-03 | $169.9 | $149.0 | $20.87 | 17,862,559.0 | +3.45% |
| 2022-02 | $158.3 | $138.1 | $20.21 | 15,005,131.0 | +14.72% |
| 2022-01 | $174.7 | $125.0 | $49.66 | 15,748,046.0 | -18.86% |
0.65%
0.81%
자본화:
|
볼륨(24시간):