Stockscreener 앱 받기
396.99
0.47%
-1.835
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-30 | $398.4 | $393.6 | $4.76 | 280,732.0 | -0.46% |
| 2025-12-29 | $402.7 | $397.1 | $5.67 | 636,852.0 | -0.44% |
| 2025-12-26 | $404.6 | $397.3 | $7.27 | 401,456.0 | -0.02% |
| 2025-12-24 | $401.5 | $395.1 | $6.42 | 408,234.0 | +0.50% |
| 2025-12-23 | $407.4 | $396.0 | $11.44 | 791,657.0 | -2.21% |
| 2025-12-22 | $413.6 | $403.2 | $10.39 | 1,052,975.0 | +1.87% |
| 2025-12-19 | $408.1 | $396.0 | $12.18 | 12,555,684.0 | +1.06% |
| 2025-12-18 | $404.2 | $391.5 | $12.68 | 1,711,696.0 | +1.00% |
| 2025-12-17 | $400.2 | $389.0 | $11.24 | 1,037,320.0 | +0.24% |
| 2025-12-16 | $399.6 | $388.5 | $11.10 | 1,327,811.0 | -0.08% |
| 2025-12-15 | $402.3 | $390.0 | $12.33 | 1,416,852.0 | -1.52% |
| 2025-12-12 | $410.0 | $387.0 | $23.01 | 1,613,241.0 | -3.65% |
| 2025-12-11 | $414.2 | $402.2 | $12.00 | 1,209,728.0 | +2.02% |
| 2025-12-10 | $417.0 | $403.8 | $13.20 | 1,188,868.0 | -2.59% |
| 2025-12-09 | $433.3 | $412.3 | $21.00 | 1,610,429.0 | -3.44% |
| 2025-12-08 | $449.8 | $423.4 | $26.33 | 2,411,353.0 | -6.13% |
| 2025-12-05 | $473.5 | $455.3 | $18.18 | 623,902.0 | -1.39% |
| 2025-12-04 | $477.1 | $464.6 | $12.50 | 671,991.0 | -1.84% |
| 2025-12-03 | $479.8 | $460.4 | $19.38 | 1,076,160.0 | +1.80% |
| 2025-12-02 | $472.5 | $453.0 | $19.48 | 1,203,920.0 | +2.28% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $479.8 | $387.0 | $92.76 | 34,301,501.0 | -12.02% |
| 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% |
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% |
0.07%
0.37%
자본화:
|
볼륨(24시간):