Stockscreener 앱 받기
311.10
1.18%
-3.70
시간 외 거래:
312.20
1.10
+0.35%
Alnylam Pharmaceuticals Inc 주식 (ALNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $317.6 | $309.7 | $7.88 | 648,364.0 | -1.18% |
| 2026-03-18 | $319.3 | $312.6 | $6.69 | 1,036,858.0 | -1.75% |
| 2026-03-17 | $327.0 | $317.5 | $9.43 | 1,796,814.0 | +0.47% |
| 2026-03-16 | $319.6 | $311.2 | $8.33 | 1,222,227.0 | +1.75% |
| 2026-03-13 | $319.5 | $309.9 | $9.58 | 824,659.0 | -1.20% |
| 2026-03-12 | $321.0 | $309.6 | $11.39 | 1,247,207.0 | -1.00% |
| 2026-03-11 | $323.7 | $317.8 | $5.96 | 904,917.0 | -0.60% |
| 2026-03-10 | $326.2 | $317.0 | $9.15 | 1,125,998.0 | -0.37% |
| 2026-03-09 | $323.7 | $313.1 | $10.56 | 1,080,934.0 | +0.91% |
| 2026-03-06 | $321.2 | $312.1 | $9.08 | 983,091.0 | +0.05% |
| 2026-03-05 | $328.3 | $319.5 | $8.77 | 1,214,536.0 | -2.07% |
| 2026-03-04 | $327.9 | $317.2 | $10.70 | 908,253.0 | +2.71% |
| 2026-03-03 | $324.1 | $315.2 | $8.86 | 947,577.0 | -1.97% |
| 2026-03-02 | $334.4 | $323.2 | $11.26 | 1,299,554.0 | -2.36% |
| 2026-02-27 | $334.8 | $328.4 | $6.42 | 1,559,529.0 | +0.51% |
| 2026-02-26 | $333.5 | $322.0 | $11.47 | 877,577.0 | +1.19% |
| 2026-02-25 | $334.4 | $325.2 | $9.18 | 745,030.0 | -1.65% |
| 2026-02-24 | $333.1 | $324.5 | $8.58 | 788,562.0 | +1.06% |
| 2026-02-23 | $341.4 | $326.8 | $14.62 | 787,343.0 | -2.03% |
| 2026-02-20 | $345.9 | $335.8 | $10.06 | 1,372,131.0 | -0.94% |
| 2026-02-19 | $339.6 | $326.3 | $13.28 | 1,109,422.0 | +2.01% |
| 2026-02-18 | $335.8 | $324.5 | $11.27 | 1,151,138.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $334.4 | $309.6 | $24.81 | 15,889,353.0 | -6.55% |
| 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% |
0.04%
0.15%
자본화:
|
볼륨(24시간):