Stockscreener 앱 받기
245.44
2.75%
6.57
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $247.2 | $235.9 | $11.28 | 1,169,381.0 | +2.75% |
| 2024-12-19 | $242.9 | $233.4 | $9.46 | 871,198.0 | +0.40% |
| 2024-12-18 | $247.1 | $237.2 | $9.80 | 521,239.0 | -3.51% |
| 2024-12-17 | $249.6 | $240.4 | $9.16 | 598,160.0 | +1.06% |
| 2024-12-16 | $247.9 | $242.1 | $5.80 | 623,126.0 | -0.59% |
| 2024-12-13 | $249.5 | $241.9 | $7.62 | 513,693.0 | +0.07% |
| 2024-12-12 | $255.5 | $244.8 | $10.63 | 688,647.0 | -3.50% |
| 2024-12-11 | $255.9 | $250.2 | $5.71 | 444,703.0 | +0.09% |
| 2024-12-10 | $258.0 | $250.3 | $7.66 | 448,028.0 | -0.77% |
| 2024-12-09 | $258.1 | $252.2 | $5.92 | 542,288.0 | -0.14% |
| 2024-12-06 | $257.8 | $250.7 | $7.16 | 522,245.0 | +1.77% |
| 2024-12-05 | $255.3 | $250.2 | $5.08 | 446,919.0 | -1.14% |
| 2024-12-04 | $256.7 | $250.4 | $6.33 | 416,620.0 | +1.14% |
| 2024-12-03 | $253.2 | $247.4 | $5.83 | 401,515.0 | -0.46% |
| 2024-12-02 | $255.3 | $252.0 | $3.29 | 500,682.0 | -0.02% |
| 2024-11-29 | $254.2 | $250.0 | $4.17 | 304,807.0 | -0.26% |
| 2024-11-27 | $256.0 | $250.3 | $5.75 | 710,663.0 | +0.15% |
| 2024-11-26 | $253.7 | $247.8 | $5.99 | 967,896.0 | +0.94% |
| 2024-11-25 | $255.5 | $247.4 | $8.10 | 1,124,285.0 | +2.49% |
| 2024-11-22 | $248.9 | $243.3 | $5.55 | 518,873.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $258.1 | $233.4 | $24.71 | 9,877,825.0 | -3.01% |
| 2024-11 | $286.6 | $229.9 | $56.72 | 17,840,081.0 | -5.07% |
| 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% |
1.56%
0.35%
자본화:
|
볼륨(24시간):