Stockscreener 앱 받기
359.27
0.00%
0.010
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $367.2 | $355.5 | $11.74 | 1,524,458.0 | +0.00% |
| 2026-01-15 | $372.8 | $356.8 | $15.99 | 889,971.0 | -2.07% |
| 2026-01-14 | $371.7 | $359.9 | $11.76 | 1,200,206.0 | -0.84% |
| 2026-01-13 | $376.9 | $366.9 | $9.96 | 1,624,868.0 | -0.26% |
| 2026-01-12 | $378.6 | $353.5 | $25.09 | 3,806,704.0 | -6.87% |
| 2026-01-09 | $409.6 | $392.6 | $17.01 | 1,409,172.0 | -0.28% |
| 2026-01-08 | $425.2 | $393.5 | $31.71 | 1,400,601.0 | -5.47% |
| 2026-01-07 | $427.1 | $405.5 | $21.54 | 1,426,039.0 | +3.96% |
| 2026-01-06 | $409.2 | $384.4 | $24.76 | 1,612,888.0 | +2.15% |
| 2026-01-05 | $400.0 | $383.8 | $16.16 | 1,093,836.0 | -0.58% |
| 2026-01-02 | $407.2 | $396.1 | $11.14 | 730,371.0 | +0.63% |
| 2025-12-31 | $402.4 | $397.2 | $5.19 | 768,664.0 | +0.10% |
| 2025-12-30 | $398.4 | $393.6 | $4.76 | 504,786.0 | -0.39% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $427.1 | $353.5 | $73.53 | 18,243,572.0 | -9.65% |
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% |
1.63%
1.35%
자본화:
|
볼륨(24시간):