Stockscreener 앱 받기
292.90
2.57%
7.34
시간 외 거래:
293.00
0.10
+0.03%
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $293.2 | $284.7 | $8.49 | 964,834.0 | +2.57% |
| 2025-05-28 | $291.5 | $285.6 | $5.99 | 905,329.0 | -1.56% |
| 2025-05-27 | $295.4 | $289.2 | $6.21 | 737,929.0 | +0.05% |
| 2025-05-23 | $291.2 | $284.2 | $7.03 | 756,862.0 | +0.33% |
| 2025-05-22 | $291.5 | $284.4 | $7.12 | 614,991.0 | -1.22% |
| 2025-05-21 | $298.2 | $288.7 | $9.49 | 930,234.0 | +0.31% |
| 2025-05-20 | $293.0 | $288.2 | $4.74 | 627,358.0 | -0.06% |
| 2025-05-19 | $296.8 | $285.4 | $11.39 | 930,964.0 | +2.30% |
| 2025-05-16 | $289.8 | $280.6 | $9.15 | 1,192,020.0 | +0.67% |
| 2025-05-15 | $285.0 | $266.2 | $18.82 | 1,264,451.0 | +5.92% |
| 2025-05-14 | $270.0 | $261.9 | $8.15 | 700,397.0 | +0.26% |
| 2025-05-13 | $268.1 | $261.4 | $6.62 | 715,148.0 | -1.23% |
| 2025-05-12 | $270.2 | $252.8 | $17.41 | 1,252,035.0 | +7.58% |
| 2025-05-09 | $260.0 | $250.3 | $9.65 | 656,242.0 | -2.79% |
| 2025-05-08 | $270.0 | $246.0 | $24.04 | 1,704,373.0 | -6.58% |
| 2025-05-07 | $277.8 | $269.7 | $8.12 | 763,126.0 | +2.50% |
| 2025-05-06 | $276.5 | $267.6 | $8.85 | 1,548,040.0 | -1.37% |
| 2025-05-05 | $274.0 | $257.2 | $16.74 | 1,233,389.0 | +5.46% |
| 2025-05-02 | $265.0 | $257.1 | $7.88 | 729,698.0 | +1.67% |
| 2025-05-01 | $265.9 | $247.7 | $18.21 | 1,519,735.0 | -3.08% |
| 2025-04-30 | $263.7 | $253.5 | $10.21 | 949,157.0 | +2.35% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $298.2 | $246.0 | $52.27 | 20,711,989.0 | +11.27% |
| 2025-04 | $273.6 | $205.9 | $67.74 | 22,379,369.0 | -2.51% |
| 2025-03 | $300.9 | $230.8 | $70.11 | 18,091,424.0 | +9.43% |
| 2025-02 | $279.2 | $236.5 | $42.74 | 14,255,538.0 | -9.05% |
| 2025-01 | $287.2 | $231.0 | $56.22 | 13,337,362.0 | +15.30% |
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% |
0.82%
자본화:
|
볼륨(24시간):