Stockscreener 앱 받기
249.59
1.25%
3.08
시장 영업 전:
252.64
3.05
+1.22%
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $251.8 | $245.5 | $6.29 | 933,261.0 | +1.25% |
| 2026-09-23 | $253.8 | $245.3 | $8.47 | 1,467,115.0 | -2.04% |
| 2026-09-22 | $255.5 | $244.1 | $11.38 | 1,129,126.0 | +3.00% |
| 2026-09-21 | $247.1 | $238.0 | $9.13 | 1,129,895.0 | +1.99% |
| 2026-09-18 | $246.5 | $238.5 | $7.98 | 2,733,890.0 | -2.42% |
| 2026-09-17 | $245.6 | $239.5 | $6.13 | 954,023.0 | +2.57% |
| 2026-09-16 | $242.2 | $236.0 | $6.24 | 816,885.0 | +0.46% |
| 2026-09-15 | $247.4 | $237.4 | $9.99 | 2,056,078.0 | -4.69% |
| 2026-09-14 | $252.8 | $244.2 | $8.61 | 911,579.0 | +0.53% |
| 2026-09-11 | $254.1 | $246.0 | $8.07 | 1,177,092.0 | +0.47% |
| 2026-09-10 | $256.7 | $246.4 | $10.26 | 1,623,644.0 | -4.07% |
| 2026-09-09 | $262.0 | $253.3 | $8.71 | 1,408,805.0 | -0.81% |
| 2026-09-08 | $272.1 | $254.0 | $18.07 | 1,998,144.0 | -2.26% |
| 2026-09-04 | $266.9 | $258.0 | $8.83 | 1,420,368.0 | +0.61% |
| 2026-09-03 | $271.2 | $261.5 | $9.65 | 1,638,615.0 | -1.08% |
| 2026-09-02 | $269.9 | $246.5 | $23.46 | 3,286,092.0 | +8.65% |
| 2026-09-01 | $248.1 | $238.0 | $10.13 | 1,898,938.0 | +2.25% |
| 2026-08-31 | $243.0 | $233.3 | $9.69 | 1,635,507.0 | +1.51% |
| 2026-08-28 | $239.1 | $223.6 | $15.47 | 1,835,490.0 | +0.23% |
| 2026-08-27 | $238.0 | $230.5 | $7.54 | 1,289,731.0 | -1.02% |
| 2026-08-26 | $242.9 | $236.6 | $6.29 | 1,107,746.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $272.1 | $236.0 | $36.08 | 27,516,811.0 | +3.70% |
| 2026-08 | $244.0 | $208.0 | $36.00 | 38,454,148.0 | +17.11% |
| 2026-07 | $380.0 | $197.8 | $182.2 | 45,295,440.0 | -31.73% |
| 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% |
2.71%
1.87%
자본화:
|
볼륨(24시간):