Stockscreener 앱 받기
442.73
2.36%
10.21
시장 영업 전:
444.95
2.22
+0.50%
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $444.0 | $429.0 | $14.99 | 1,263,457.0 | +2.36% |
| 2025-08-13 | $438.2 | $421.8 | $16.42 | 2,093,873.0 | +0.60% |
| 2025-08-12 | $437.0 | $428.3 | $8.69 | 1,507,597.0 | -1.17% |
| 2025-08-11 | $445.2 | $426.2 | $19.01 | 988,621.0 | -0.90% |
| 2025-08-08 | $439.4 | $427.7 | $11.70 | 901,269.0 | +0.88% |
| 2025-08-07 | $436.8 | $425.8 | $10.96 | 1,152,671.0 | +1.63% |
| 2025-08-06 | $428.7 | $415.0 | $13.69 | 1,182,000.0 | +2.20% |
| 2025-08-05 | $426.8 | $410.5 | $16.27 | 1,806,825.0 | -0.15% |
| 2025-08-04 | $422.6 | $398.9 | $23.73 | 1,454,722.0 | +4.42% |
| 2025-08-01 | $401.8 | $382.2 | $19.61 | 1,780,957.0 | +2.44% |
| 2025-07-31 | $402.4 | $350.0 | $52.43 | 3,353,492.0 | +15.43% |
| 2025-07-30 | $346.0 | $333.0 | $12.95 | 2,054,186.0 | +2.80% |
| 2025-07-29 | $331.1 | $323.7 | $7.32 | 862,465.0 | +1.77% |
| 2025-07-28 | $331.4 | $324.8 | $6.65 | 1,028,485.0 | -1.22% |
| 2025-07-25 | $331.5 | $324.6 | $6.95 | 666,668.0 | +0.25% |
| 2025-07-24 | $332.2 | $324.3 | $7.88 | 672,387.0 | +0.72% |
| 2025-07-23 | $329.3 | $322.3 | $7.03 | 674,827.0 | +0.11% |
| 2025-07-22 | $326.3 | $320.2 | $6.12 | 1,268,974.0 | +1.49% |
| 2025-07-21 | $328.7 | $320.3 | $8.44 | 744,520.0 | -0.00% |
| 2025-07-18 | $325.6 | $317.9 | $7.74 | 581,106.0 | -1.28% |
| 2025-07-17 | $329.9 | $321.1 | $8.81 | 744,559.0 | +0.58% |
| 2025-07-16 | $323.4 | $311.3 | $12.16 | 1,257,035.0 | +3.76% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $445.2 | $382.2 | $63.01 | 15,395,449.0 | +12.87% |
| 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% |
0.79%
0.07%
자본화:
|
볼륨(24시간):