Stockscreener 앱 받기
271.77
1.13%
3.03
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $275.6 | $265.6 | $9.94 | 1,146,683.0 | +1.13% |
| 2026-07-23 | $269.2 | $262.2 | $7.01 | 1,140,199.0 | +0.66% |
| 2026-07-22 | $273.7 | $264.2 | $9.50 | 1,104,573.0 | -1.61% |
| 2026-07-21 | $278.3 | $270.0 | $8.29 | 982,552.0 | -0.48% |
| 2026-07-20 | $275.2 | $266.3 | $8.98 | 1,334,684.0 | +1.94% |
| 2026-07-17 | $284.4 | $266.4 | $17.93 | 1,377,883.0 | -5.54% |
| 2026-07-16 | $286.6 | $273.8 | $12.82 | 1,437,152.0 | +1.44% |
| 2026-07-15 | $284.8 | $275.8 | $8.96 | 1,281,299.0 | -0.75% |
| 2026-07-14 | $286.8 | $279.4 | $7.32 | 1,083,294.0 | -2.36% |
| 2026-07-13 | $298.8 | $279.4 | $19.35 | 2,602,839.0 | -3.58% |
| 2026-07-10 | $322.5 | $293.8 | $28.71 | 2,538,106.0 | -4.49% |
| 2026-07-09 | $380.0 | $311.1 | $68.90 | 5,885,681.0 | -3.31% |
| 2026-07-08 | $325.4 | $316.8 | $8.60 | 903,784.0 | +0.59% |
| 2026-07-07 | $322.0 | $315.4 | $6.63 | 980,360.0 | +2.73% |
| 2026-07-06 | $319.3 | $307.1 | $12.21 | 891,758.0 | +0.08% |
| 2026-07-02 | $317.2 | $303.0 | $14.17 | 1,093,281.0 | +3.68% |
| 2026-07-01 | $309.3 | $301.5 | $7.77 | 1,070,156.0 | +0.21% |
| 2026-06-30 | $302.7 | $295.2 | $7.56 | 1,410,239.0 | +2.56% |
| 2026-06-29 | $298.3 | $291.9 | $6.38 | 1,357,851.0 | +0.74% |
| 2026-06-26 | $303.0 | $290.4 | $12.59 | 1,489,117.0 | -0.61% |
| 2026-06-25 | $298.3 | $290.1 | $8.28 | 1,125,370.0 | -0.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $380.0 | $262.2 | $117.8 | 28,000,967.0 | -9.72% |
| 2026-06 | $310.5 | $273.1 | $37.42 | 26,613,459.0 | -0.31% |
| 2026-05 | $311.9 | $284.3 | $27.60 | 20,028,943.0 | -2.43% |
| 2026-04 | $343.4 | $287.0 | $56.36 | 23,086,740.0 | -6.46% |
| 2026-03 | $334.4 | $299.6 | $34.80 | 25,808,101.0 | -0.62% |
| 2026-02 | $355.5 | $298.0 | $57.49 | 28,978,478.0 | -1.52% |
| 2026-01 | $427.1 | $336.4 | $90.66 | 29,780,233.0 | -14.99% |
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $479.8 | $387.0 | $92.76 | 34,525,555.0 | -11.96% |
| 2025-11 | $469.1 | $417.0 | $52.11 | 18,376,257.0 | -1.05% |
| 2025-10 | $495.6 | $436.5 | $59.04 | 26,421,550.0 | +0.01% |
| 2025-09 | $484.2 | $441.5 | $42.71 | 23,991,302.0 | +2.13% |
| 2025-08 | $469.8 | $382.2 | $87.62 | 25,383,318.0 | +13.84% |
| 2025-07 | $402.4 | $309.6 | $92.86 | 22,976,718.0 | +20.29% |
| 2025-06 | $327.2 | $295.8 | $31.39 | 16,608,369.0 | +7.07% |
| 2025-05 | $306.0 | $246.0 | $60.04 | 22,863,244.0 | +15.70% |
| 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% |
0.27%
0.25%
자본화:
|
볼륨(24시간):