Stockscreener 앱 받기
250.59
0.16%
-0.41
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $253.7 | $246.9 | $6.85 | 645,355.0 | -0.16% |
| 2025-02-20 | $253.0 | $247.0 | $5.99 | 682,076.0 | +0.20% |
| 2025-02-19 | $254.0 | $246.6 | $7.40 | 737,746.0 | +0.20% |
| 2025-02-18 | $260.0 | $249.2 | $10.84 | 900,027.0 | -2.52% |
| 2025-02-14 | $264.9 | $251.9 | $13.00 | 734,645.0 | -3.19% |
| 2025-02-13 | $268.5 | $256.6 | $11.87 | 740,581.0 | -0.40% |
| 2025-02-12 | $268.2 | $261.7 | $6.51 | 818,128.0 | -1.13% |
| 2025-02-11 | $273.2 | $267.0 | $6.25 | 281,734.0 | -1.85% |
| 2025-02-10 | $276.2 | $267.9 | $8.31 | 688,097.0 | -0.77% |
| 2025-02-07 | $278.0 | $272.4 | $5.68 | 457,060.0 | -0.74% |
| 2025-02-06 | $279.2 | $274.1 | $5.19 | 512,762.0 | +0.70% |
| 2025-02-05 | $278.4 | $272.1 | $6.29 | 739,042.0 | +1.96% |
| 2025-02-04 | $278.0 | $269.1 | $8.93 | 735,257.0 | -1.29% |
| 2025-02-03 | $278.5 | $266.2 | $12.30 | 764,010.0 | +1.19% |
| 2025-01-31 | $279.3 | $270.3 | $9.08 | 641,802.0 | -2.11% |
| 2025-01-30 | $279.4 | $269.0 | $10.36 | 549,578.0 | +1.16% |
| 2025-01-29 | $279.7 | $273.4 | $6.25 | 372,153.0 | -1.86% |
| 2025-01-28 | $283.6 | $273.3 | $10.23 | 593,024.0 | +0.89% |
| 2025-01-27 | $287.2 | $274.2 | $12.98 | 768,685.0 | -0.73% |
| 2025-01-24 | $279.7 | $271.5 | $8.15 | 913,391.0 | +1.17% |
| 2025-01-23 | $277.2 | $263.0 | $14.21 | 681,574.0 | +3.38% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $279.2 | $246.6 | $32.63 | 10,081,875.0 | -7.64% |
| 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% |
1.81%
0.46%
자본화:
|
볼륨(24시간):