Stockscreener 앱 받기
264.99
7.60%
18.72
시간 외 거래:
264.99
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $265.0 | $251.2 | $13.79 | 923,193.0 | +7.60% |
| 2025-01-17 | $253.5 | $245.7 | $7.81 | 542,934.0 | -1.16% |
| 2025-01-16 | $256.9 | $247.9 | $9.03 | 621,100.0 | -0.74% |
| 2025-01-15 | $255.3 | $244.0 | $11.29 | 865,299.0 | +4.37% |
| 2025-01-14 | $259.6 | $240.0 | $19.58 | 777,125.0 | -6.88% |
| 2025-01-13 | $261.9 | $236.9 | $24.99 | 1,214,424.0 | +8.53% |
| 2025-01-10 | $240.2 | $232.8 | $7.34 | 635,120.0 | -1.07% |
| 2025-01-08 | $240.7 | $234.1 | $6.54 | 580,192.0 | +1.95% |
| 2025-01-07 | $239.2 | $233.0 | $6.25 | 584,570.0 | +1.20% |
| 2025-01-06 | $237.5 | $231.0 | $6.49 | 547,624.0 | -0.48% |
| 2025-01-03 | $235.5 | $232.3 | $3.18 | 404,645.0 | +0.28% |
| 2025-01-02 | $240.0 | $232.2 | $7.74 | 386,405.0 | -0.72% |
| 2024-12-31 | $238.4 | $235.2 | $3.28 | 350,817.0 | -0.30% |
| 2024-12-30 | $236.9 | $233.0 | $3.95 | 363,545.0 | -0.82% |
| 2024-12-27 | $243.6 | $237.2 | $6.46 | 336,760.0 | -1.87% |
| 2024-12-26 | $244.8 | $240.4 | $4.39 | 348,144.0 | -0.31% |
| 2024-12-24 | $243.9 | $236.7 | $7.20 | 252,214.0 | +0.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $265.0 | $231.0 | $34.02 | 9,005,824.0 | +12.61% |
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $258.1 | $233.0 | $25.12 | 10,684,548.0 | -6.74% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):