Stockscreener 앱 받기
298.48
1.42%
4.18
시간 외 거래:
296.24
-2.24
-0.75%
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $300.1 | $292.1 | $7.98 | 800,504.0 | +1.42% |
| 2026-05-19 | $294.9 | $284.4 | $10.55 | 769,474.0 | +2.81% |
| 2026-05-18 | $292.0 | $285.3 | $6.71 | 873,353.0 | -0.25% |
| 2026-05-15 | $298.0 | $286.8 | $11.24 | 1,149,366.0 | -2.20% |
| 2026-05-14 | $297.0 | $287.5 | $9.49 | 889,662.0 | +0.68% |
| 2026-05-13 | $298.4 | $288.6 | $9.82 | 976,754.0 | -0.19% |
| 2026-05-12 | $295.9 | $286.7 | $9.13 | 826,074.0 | +2.52% |
| 2026-05-11 | $296.4 | $284.3 | $12.09 | 1,231,996.0 | -3.46% |
| 2026-05-08 | $300.2 | $293.1 | $7.11 | 926,338.0 | -0.29% |
| 2026-05-07 | $303.5 | $293.8 | $9.68 | 1,143,976.0 | -2.34% |
| 2026-05-06 | $306.0 | $299.0 | $7.07 | 1,012,315.0 | +0.63% |
| 2026-05-05 | $302.7 | $295.0 | $7.65 | 823,802.0 | +1.07% |
| 2026-05-04 | $300.5 | $288.1 | $12.44 | 1,590,459.0 | +0.61% |
| 2026-05-01 | $311.9 | $295.8 | $16.09 | 1,115,482.0 | -4.32% |
| 2026-04-30 | $317.6 | $287.0 | $30.55 | 2,191,927.0 | +2.76% |
| 2026-04-29 | $304.2 | $294.1 | $10.16 | 1,561,683.0 | -0.30% |
| 2026-04-28 | $314.2 | $301.8 | $12.37 | 995,976.0 | -2.07% |
| 2026-04-27 | $314.7 | $303.7 | $11.04 | 1,093,346.0 | +0.97% |
| 2026-04-24 | $311.1 | $302.9 | $8.21 | 817,204.0 | -2.63% |
| 2026-04-23 | $315.8 | $310.8 | $5.04 | 590,424.0 | +1.03% |
| 2026-04-22 | $312.7 | $307.9 | $4.84 | 1,003,652.0 | +0.70% |
| 2026-04-21 | $310.5 | $301.6 | $8.87 | 1,510,718.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $311.9 | $284.3 | $27.60 | 14,930,059.0 | -3.56% |
| 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% |
3.95%
자본화:
|
볼륨(24시간):