正在更新页面
ALNY / Alnylam Pharmaceuticals Inc
ALNYUSD226.7899900000002026-10-27
market.stock:us:alny.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 226.789990000000 |
| 2026-10-26 | 227.660000000000 |
| 2026-10-23 | 224.029999000000 |
| 2026-10-22 | 227.280000000000 |
| 2026-10-21 | 225.100010000000 |
| 2026-10-20 | 230.710010000000 |
| 2026-10-19 | 233.289990000000 |
| 2026-10-16 | 231.830000000000 |
| 2026-10-15 | 234.029999000000 |
| 2026-10-14 | 224.470000000000 |
| 2026-10-13 | 223.820010000000 |
| 2026-10-12 | 227.020004000000 |
| 2026-10-09 | 232.679990000000 |
| 2026-10-08 | 224.530000000000 |
| 2026-10-07 | 224.410000000000 |
| 2026-10-06 | 223.940000000000 |
| 2026-10-05 | 219.890000000000 |
| 2026-10-02 | 219.720000000000 |
| 2026-10-01 | 231.179990000000 |
| 2026-09-30 | 246.740010000000 |
| 2026-09-29 | 254.070007000000 |
| 2026-09-28 | 255.360000000000 |
| 2026-09-25 | 255.960010000000 |
| 2026-09-24 | 249.590000000000 |
| 2026-09-23 | 246.509990000000 |
| 2026-09-22 | 251.649990000000 |
| 2026-09-21 | 244.320010000000 |
| 2026-09-18 | 239.560000000000 |
| 2026-09-17 | 245.509990000000 |
| 2026-09-16 | 239.360000000000 |
| 2026-09-15 | 238.270000000000 |
| 2026-09-14 | 249.990010000000 |
| 2026-09-11 | 248.679990000000 |
| 2026-09-10 | 247.509990000000 |
| 2026-09-09 | 258.000000000000 |
| 2026-09-08 | 260.100010000000 |
| 2026-09-04 | 266.109990000000 |
| 2026-09-03 | 264.500000000000 |
| 2026-09-02 | 267.399990000000 |
| 2026-09-01 | 246.110000000000 |
| 2026-08-31 | 240.690000000000 |
| 2026-08-28 | 237.100010000000 |
| 2026-08-27 | 236.560000000000 |
| 2026-08-26 | 239.000000000000 |
| 2026-08-25 | 240.080002000000 |
| 2026-08-24 | 236.009994506836 |
| 2026-08-21 | 236.220001220703 |
| 2026-08-20 | 229.300003051758 |
| 2026-08-19 | 242.610000610352 |
| 2026-08-18 | 228.610000610352 |
| 2026-08-17 | 224.600010000000 |
| 2026-08-14 | 228.649993896484 |
| 2026-08-13 | 227.119995117188 |
| 2026-08-12 | 223.949996948242 |
| 2026-08-11 | 221.199996948242 |
| 2026-08-10 | 216.979995727539 |
| 2026-08-07 | 219.199996948242 |
| 2026-08-06 | 216.119995117188 |
| 2026-08-05 | 228.720001220703 |
| 2026-08-04 | 219.000000000000 |
| 2026-08-03 | 220.330001831055 |
| 2026-07-31 | 205.520004272461 |
| 2026-07-30 | 205.479995727539 |
| 2026-07-29 | 286.620000000000 |
| 2026-07-28 | 288.410000000000 |
| 2026-07-27 | 278.399990000000 |
| 2026-07-24 | 271.769989013672 |
| 2026-07-23 | 268.739990234375 |
| 2026-07-22 | 266.989990234375 |
| 2026-07-21 | 271.369995117188 |
| 2026-07-20 | 272.670013427734 |
| 2026-07-17 | 267.470001220703 |
| 2026-07-16 | 283.149990000000 |
| 2026-07-15 | 279.140010000000 |
| 2026-07-14 | 281.260009765625 |
| 2026-07-13 | 288.059997558594 |
| 2026-07-10 | 298.760009765625 |
| 2026-07-09 | 312.790008544922 |
| 2026-07-08 | 323.500000000000 |
| 2026-07-07 | 321.590000000000 |
| 2026-07-06 | 313.040008544922 |
| 2026-07-02 | 312.779998779297 |
| 2026-07-01 | 301.670013427734 |
| 2026-06-30 | 301.029998779297 |
| 2026-06-29 | 293.519989013672 |
| 2026-06-26 | 291.369995117188 |
| 2026-06-25 | 293.170013427734 |
| 2026-06-24 | 294.059997558594 |
| 2026-06-23 | 288.179992675781 |
| 2026-06-22 | 286.410003662109 |
| 2026-06-18 | 278.089996337891 |
| 2026-06-17 | 282.720001220703 |
| 2026-06-16 | 281.899993896484 |
| 2026-06-15 | 287.799987792969 |
| 2026-06-12 | 282.850006103516 |
| 2026-06-11 | 289.390014648438 |
| 2026-06-10 | 291.220001220703 |
| 2026-06-09 | 297.690002441406 |
| 2026-06-08 | 292.160003662109 |
| 2026-06-05 | 303.049987792969 |
| 2026-06-04 | 303.640014648438 |
| 2026-06-03 | 292.579986572266 |
| 2026-06-02 | 286.119995117188 |
| 2026-06-01 | 295.630004882813 |
| 2026-05-29 | 301.980010986328 |
| 2026-05-28 | 305.059997558594 |
| 2026-05-27 | 295.630004882813 |
| 2026-05-26 | 295.500000000000 |
| 2026-05-22 | 297.450012207031 |
| 2026-05-21 | 300.510009765625 |
| 2026-05-20 | 298.480010986328 |
| 2026-05-19 | 294.299987792969 |
| 2026-05-18 | 286.269989013672 |
| 2026-05-15 | 286.980010986328 |
| 2026-05-14 | 293.450012207031 |
| 2026-05-13 | 291.480010986328 |
| 2026-05-12 | 292.029998779297 |
| 2026-05-11 | 284.839996337891 |
| 2026-05-08 | 295.049987792969 |
| 2026-05-07 | 295.910003662109 |
| 2026-05-06 | 303.000000000000 |
| 2026-05-05 | 301.109985351563 |
| 2026-05-04 | 297.929992675781 |
| 2026-05-01 | 296.109985351563 |
| 2026-04-30 | 309.489990234375 |
| 2026-04-29 | 301.190002441406 |
| 2026-04-28 | 302.109985351563 |
| 2026-04-27 | 308.510009765625 |
| 2026-04-24 | 305.540008544922 |
| 2026-04-23 | 313.790008544922 |
| 2026-04-22 | 310.579986572266 |
| 2026-04-21 | 308.429992675781 |
| 2026-04-20 | 310.940002441406 |
| 2026-04-17 | 309.660003662109 |
| 2026-04-16 | 320.130004882813 |
| 2026-04-15 | 333.390014648438 |
| 2026-04-14 | 339.410003662109 |
| 2026-04-13 | 333.000000000000 |
| 2026-04-10 | 322.109985351563 |
| 2026-04-09 | 321.279998779297 |
| 2026-04-08 | 327.250000000000 |
| 2026-04-07 | 319.519989013672 |
| 2026-04-06 | 330.339996337891 |
| 2026-04-02 | 318.850006103516 |
| 2026-04-01 | 328.730010986328 |
| 2026-03-31 | 330.869995117188 |
| 2026-03-30 | 316.089996337891 |
| 2026-03-27 | 317.359985351563 |
| 2026-03-26 | 328.160003662109 |
| 2026-03-25 | 328.700012207031 |
| 2026-03-24 | 308.049987792969 |
| 2026-03-23 | 306.660003662109 |
| 2026-03-20 | 312.170013427734 |
| 2026-03-19 | 311.100006103516 |
| 2026-03-18 | 314.799987792969 |
| 2026-03-17 | 320.420013427734 |
| 2026-03-16 | 318.910003662109 |
| 2026-03-13 | 313.410003662109 |
| 2026-03-12 | 317.230010986328 |
| 2026-03-11 | 320.429992675781 |
| 2026-03-10 | 322.380004882813 |
| 2026-03-09 | 323.589996337891 |
| 2026-03-06 | 320.660003662109 |
| 2026-03-05 | 320.510009765625 |
| 2026-03-04 | 327.299987792969 |
| 2026-03-03 | 318.649993896484 |
| 2026-03-02 | 325.070007324219 |
| 2026-02-27 | 332.920013427734 |
| 2026-02-26 | 331.239990234375 |
| 2026-02-25 | 327.359985351563 |
| 2026-02-24 | 332.850006103516 |
| 2026-02-23 | 329.350006103516 |
| 2026-02-20 | 336.190002441406 |
| 2026-02-19 | 339.369995117188 |
| 2026-02-18 | 332.679992675781 |
| 2026-02-17 | 332.609985351563 |
| 2026-02-13 | 314.399993896484 |
| 2026-02-12 | 308.480010986328 |
| 2026-02-11 | 322.279998779297 |
| 2026-02-10 | 322.980010986328 |
| 2026-02-09 | 320.000000000000 |
| 2026-02-06 | 328.160003662109 |
| 2026-02-05 | 331.239990234375 |
| 2026-02-04 | 351.959991455078 |
| 2026-02-03 | 351.799987792969 |
| 2026-02-02 | 339.109985351563 |
| 2026-01-30 | 338.059997558594 |
| 2026-01-29 | 346.790008544922 |
| 2026-01-28 | 349.579986572266 |
| 2026-01-27 | 354.750000000000 |
| 2026-01-26 | 361.350006103516 |
| 2026-01-23 | 357.980010986328 |
| 2026-01-22 | 370.000000000000 |
| 2026-01-21 | 365.459991455078 |
| 2026-01-20 | 355.529998779297 |
| 2026-01-16 | 359.269989013672 |
| 2026-01-15 | 359.260009765625 |
| 2026-01-14 | 366.859985351563 |
| 2026-01-13 | 369.959991455078 |
| 2026-01-12 | 370.910003662109 |
| 2026-01-09 | 398.290008544922 |
| 2026-01-08 | 399.399993896484 |
| 2026-01-07 | 422.500000000000 |
| 2026-01-06 | 406.399993896484 |
| 2026-01-05 | 397.829986572266 |
| 2026-01-02 | 400.170013427734 |
| 2025-12-31 | 397.649993896484 |
| 2025-12-30 | 397.250000000000 |
| 2025-12-29 | 398.820007324219 |
| 2025-12-26 | 400.589996337891 |
| 2025-12-24 | 400.690002441406 |
| 2025-12-23 | 398.700012207031 |
| 2025-12-22 | 407.730010986328 |
| 2025-12-19 | 400.230010986328 |
| 2025-12-18 | 396.040008544922 |
| 2025-12-17 | 392.100006103516 |
| 2025-12-16 | 391.170013427734 |
| 2025-12-15 | 391.500000000000 |
| 2025-12-12 | 397.549987792969 |
| 2025-12-11 | 412.630004882813 |
| 2025-12-10 | 404.459991455078 |
| 2025-12-09 | 415.209991455078 |
| 2025-12-08 | 430.019989013672 |
| 2025-12-05 | 458.119995117188 |
| 2025-12-04 | 465.339996337891 |
| 2025-12-03 | 473.290008544922 |
| 2025-12-02 | 464.929992675781 |
| 2025-12-01 | 454.559997558594 |
| 2025-11-28 | 451.230010986328 |
| 2025-11-26 | 445.119995117188 |
| 2025-11-25 | 429.799987792969 |
| 2025-11-24 | 434.230010986328 |
| 2025-11-21 | 436.380004882813 |
| 2025-11-20 | 445.790008544922 |
| 2025-11-19 | 460.760009765625 |
| 2025-11-18 | 462.299987792969 |
| 2025-11-17 | 460.540008544922 |
| 2025-11-14 | 449.160003662109 |
| 2025-11-13 | 453.970001220703 |
| 2025-11-12 | 452.739990234375 |
| 2025-11-11 | 451.950012207031 |
| 2025-11-10 | 441.700012207031 |
| 2025-11-07 | 442.700012207031 |
| 2025-11-06 | 440.489990234375 |
| 2025-11-05 | 434.559997558594 |
| 2025-11-04 | 423.470001220703 |
| 2025-11-03 | 434.070007324219 |
| 2025-10-31 | 456.040008544922 |
| 2025-10-30 | 449.559997558594 |
| 2025-10-29 | 481.589996337891 |
| 2025-10-28 | 475.910003662109 |
| 2025-10-27 | 478.579986572266 |
| 2025-10-24 | 463.429992675781 |
| 2025-10-23 | 464.000000000000 |
| 2025-10-22 | 464.899993896484 |
| 2025-10-21 | 474.000000000000 |
| 2025-10-20 | 491.220001220703 |
| 2025-10-17 | 481.670013427734 |
| 2025-10-16 | 481.070007324219 |
| 2025-10-15 | 470.269989013672 |
| 2025-10-14 | 469.359985351563 |
| 2025-10-13 | 464.950012207031 |
| 2025-10-10 | 460.459991455078 |
| 2025-10-09 | 456.950012207031 |
| 2025-10-08 | 450.679992675781 |
| 2025-10-07 | 459.579986572266 |
| 2025-10-06 | 452.000000000000 |
| 2025-10-03 | 456.350006103516 |
| 2025-10-02 | 460.989990234375 |
| 2025-10-01 | 460.649993896484 |
| 2025-09-30 | 456.000000000000 |
| 2025-09-29 | 447.489990234375 |
| 2025-09-26 | 446.399993896484 |
| 2025-09-25 | 449.579986572266 |
| 2025-09-24 | 458.369995117188 |
| 2025-09-23 | 454.410003662109 |
| 2025-09-22 | 458.920013427734 |
| 2025-09-19 | 453.559997558594 |
| 2025-09-18 | 452.170013427734 |
| 2025-09-17 | 451.730010986328 |
| 2025-09-16 | 461.239990234375 |
| 2025-09-15 | 461.140014648438 |
| 2025-09-12 | 465.890014648438 |
| 2025-09-11 | 468.579986572266 |
| 2025-09-10 | 469.309997558594 |
| 2025-09-09 | 482.130004882813 |
| 2025-09-08 | 455.029998779297 |
| 2025-09-05 | 452.000000000000 |
| 2025-09-04 | 453.540008544922 |
| 2025-09-03 | 447.429992675781 |
| 2025-09-02 | 447.000000000000 |
| 2025-08-29 | 446.510009765625 |
| 2025-08-28 | 452.329986572266 |
| 2025-08-27 | 454.179992675781 |
| 2025-08-26 | 451.200012207031 |
| 2025-08-25 | 443.640014648438 |
| 2025-08-22 | 454.380004882813 |
| 2025-08-21 | 467.549987792969 |
| 2025-08-20 | 458.309997558594 |
| 2025-08-19 | 458.279998779297 |
| 2025-08-18 | 456.869995117188 |
| 2025-08-15 | 448.910003662109 |
| 2025-08-14 | 442.730010986328 |
| 2025-08-13 | 432.519989013672 |
| 2025-08-12 | 429.929992675781 |
| 2025-08-11 | 435.000000000000 |
| 2025-08-08 | 438.929992675781 |
| 2025-08-07 | 435.100006103516 |
| 2025-08-06 | 428.140014648438 |
| 2025-08-05 | 418.910003662109 |
| 2025-08-04 | 419.559997558594 |
| 2025-08-01 | 401.799987792969 |
| 2025-07-31 | 392.239990234375 |
| 2025-07-30 | 339.799987792969 |
| 2025-07-29 | 330.549987792969 |
| 2025-07-28 | 324.790008544922 |
| 2025-07-25 | 328.809997558594 |
| 2025-07-24 | 328.000000000000 |
| 2025-07-23 | 325.640014648438 |
| 2025-07-22 | 325.279998779297 |
| 2025-07-21 | 320.519989013672 |
| 2025-07-18 | 320.529998779297 |
| 2025-07-17 | 324.690002441406 |
| 2025-07-16 | 322.809997558594 |
| 2025-07-15 | 311.119995117188 |
| 2025-07-14 | 315.750000000000 |
| 2025-07-11 | 314.940002441406 |
| 2025-07-10 | 322.640014648438 |
| 2025-07-09 | 320.869995117188 |
| 2025-07-08 | 317.500000000000 |
| 2025-07-07 | 324.130004882813 |
| 2025-07-03 | 331.910003662109 |
| 2025-07-02 | 329.769989013672 |
| 2025-07-01 | 322.059997558594 |
| 2025-06-30 | 326.089996337891 |
| 2025-06-27 | 322.829986572266 |
| 2025-06-26 | 318.250000000000 |
| 2025-06-25 | 321.940002441406 |
| 2025-06-24 | 325.000000000000 |
| 2025-06-23 | 313.130004882813 |
| 2025-06-20 | 309.700012207031 |
| 2025-06-18 | 312.320007324219 |
| 2025-06-17 | 308.709991455078 |
| 2025-06-16 | 308.779998779297 |
| 2025-06-13 | 307.989990234375 |
| 2025-06-12 | 304.670013427734 |
| 2025-06-11 | 298.579986572266 |
| 2025-06-10 | 302.459991455078 |
| 2025-06-09 | 304.000000000000 |
| 2025-06-06 | 300.829986572266 |
| 2025-06-05 | 308.000000000000 |
| 2025-06-04 | 305.309997558594 |
| 2025-06-03 | 303.769989013672 |
| 2025-06-02 | 306.089996337891 |
| 2025-05-30 | 304.559997558594 |
| 2025-05-29 | 292.899993896484 |
| 2025-05-28 | 285.559997558594 |
| 2025-05-27 | 290.100006103516 |
| 2025-05-23 | 289.959991455078 |
| 2025-05-22 | 289.000000000000 |
| 2025-05-21 | 292.579986572266 |
| 2025-05-20 | 291.679992675781 |
| 2025-05-19 | 291.859985351563 |
| 2025-05-16 | 285.309997558594 |
| 2025-05-15 | 283.399993896484 |
| 2025-05-14 | 267.549987792969 |
| 2025-05-13 | 266.859985351563 |
| 2025-05-12 | 270.190002441406 |
| 2025-05-09 | 251.149993896484 |
| 2025-05-08 | 258.350006103516 |
| 2025-05-07 | 276.549987792969 |
| 2025-05-06 | 269.809997558594 |
| 2025-05-05 | 273.549987792969 |
| 2025-05-02 | 259.390014648438 |
| 2025-05-01 | 255.130004882813 |
| 2025-04-30 | 263.239990234375 |
| 2025-04-29 | 257.190002441406 |
| 2025-04-28 | 254.850006103516 |
| 2025-04-25 | 251.559997558594 |
| 2025-04-24 | 242.610000610352 |
| 2025-04-23 | 241.970001220703 |
| 2025-04-22 | 236.750000000000 |
| 2025-04-21 | 232.750000000000 |
| 2025-04-17 | 234.559997558594 |
| 2025-04-16 | 230.500000000000 |
| 2025-04-15 | 230.929992675781 |
| 2025-04-14 | 240.009994506836 |
| 2025-04-11 | 237.770004272461 |
| 2025-04-10 | 226.279998779297 |
| 2025-04-09 | 243.270004272461 |
| 2025-04-08 | 224.320007324219 |
| 2025-04-07 | 232.949996948242 |
| 2025-04-04 | 235.740005493164 |
| 2025-04-03 | 262.160003662109 |
| 2025-04-02 | 266.829986572266 |
| 2025-04-01 | 255.759994506836 |
| 2025-03-31 | 270.019989013672 |
| 2025-03-28 | 268.459991455078 |
| 2025-03-27 | 271.019989013672 |
| 2025-03-26 | 269.209991455078 |
| 2025-03-25 | 280.959991455078 |
| 2025-03-24 | 290.700012207031 |
| 2025-03-21 | 283.339996337891 |
| 2025-03-20 | 253.550003051758 |
| 2025-03-19 | 253.440002441406 |
| 2025-03-18 | 244.300003051758 |
| 2025-03-17 | 253.110000610352 |
| 2025-03-14 | 241.759994506836 |
| 2025-03-13 | 241.750000000000 |
| 2025-03-12 | 242.429992675781 |
| 2025-03-11 | 238.740005493164 |
| 2025-03-10 | 233.070007324219 |
| 2025-03-07 | 244.520004272461 |
| 2025-03-06 | 248.130004882813 |
| 2025-03-05 | 249.229995727539 |
| 2025-03-04 | 242.929992675781 |
| 2025-03-03 | 243.529998779297 |
| 2025-02-28 | 246.750000000000 |
| 2025-02-27 | 237.100006103516 |
| 2025-02-26 | 243.860000610352 |
| 2025-02-25 | 245.199996948242 |
| 2025-02-24 | 248.940002441406 |
| 2025-02-21 | 250.589996337891 |
| 2025-02-20 | 251.000000000000 |
| 2025-02-19 | 250.509994506836 |
| 2025-02-18 | 250.000000000000 |
| 2025-02-14 | 256.450012207031 |
| 2025-02-13 | 264.890014648438 |
| 2025-02-12 | 265.959991455078 |
| 2025-02-11 | 268.989990234375 |
| 2025-02-10 | 274.059997558594 |
| 2025-02-07 | 276.190002441406 |
| 2025-02-06 | 278.250000000000 |
| 2025-02-05 | 276.309997558594 |
| 2025-02-04 | 271.000000000000 |
| 2025-02-03 | 274.549987792969 |
| 2025-01-31 | 271.309997558594 |
| 2025-01-30 | 277.160003662109 |
| 2025-01-29 | 273.989990234375 |
| 2025-01-28 | 279.190002441406 |
| 2025-01-27 | 276.730010986328 |
| 2025-01-24 | 278.760009765625 |
| 2025-01-23 | 275.540008544922 |
| 2025-01-22 | 266.540008544922 |
| 2025-01-21 | 264.989990234375 |
| 2025-01-17 | 246.270004272461 |
| 2025-01-16 | 249.160003662109 |
| 2025-01-15 | 251.009994506836 |
| 2025-01-14 | 240.509994506836 |
| 2025-01-13 | 258.269989013672 |
| 2025-01-10 | 237.979995727539 |
| 2025-01-08 | 240.550003051758 |
| 2025-01-07 | 235.949996948242 |
| 2025-01-06 | 233.149993896484 |
| 2025-01-03 | 234.279998779297 |
| 2025-01-02 | 233.619995117188 |
| 2024-12-31 | 235.309997558594 |
| 2024-12-30 | 236.009994506836 |
| 2024-12-27 | 237.970001220703 |
| 2024-12-26 | 242.500000000000 |
| 2024-12-24 | 243.250000000000 |
| 2024-12-23 | 242.259994506836 |
| 2024-12-20 | 245.440002441406 |
| 2024-12-19 | 238.869995117188 |
| 2024-12-18 | 237.919998168945 |
| 2024-12-17 | 246.580001831055 |
| 2024-12-16 | 243.990005493164 |
| 2024-12-13 | 245.440002441406 |
| 2024-12-12 | 245.259994506836 |
| 2024-12-11 | 254.149993896484 |
| 2024-12-10 | 253.910003662109 |
| 2024-12-09 | 255.889999389648 |
| 2024-12-06 | 256.260009765625 |
| 2024-12-05 | 251.809997558594 |
| 2024-12-04 | 254.720001220703 |
| 2024-12-03 | 251.839996337891 |
| 2024-12-02 | 253.009994506836 |
| 2024-11-29 | 253.070007324219 |
| 2024-11-27 | 253.740005493164 |
| 2024-11-26 | 253.350006103516 |
| 2024-11-25 | 250.979995727539 |
| 2024-11-22 | 244.889999389648 |
| 2024-11-21 | 246.800003051758 |
| 2024-11-20 | 248.789993286133 |
| 2024-11-19 | 234.270004272461 |
| 2024-11-18 | 232.270004272461 |
| 2024-11-15 | 235.559997558594 |
| 2024-11-14 | 257.910003662109 |
| 2024-11-13 | 264.600006103516 |
| 2024-11-12 | 268.950012207031 |
| 2024-11-11 | 279.820007324219 |
| 2024-11-08 | 277.429992675781 |
| 2024-11-07 | 272.220001220703 |
| 2024-11-06 | 273.010009765625 |
| 2024-11-05 | 265.290008544922 |
| 2024-11-04 | 269.950012207031 |
| 2024-11-01 | 273.910003662109 |
| 2024-10-31 | 266.589996337891 |
| 2024-10-30 | 281.489990234375 |
| 2024-10-29 | 284.690002441406 |
| 2024-10-28 | 286.910003662109 |
| 2024-10-25 | 284.859985351563 |
| 2024-10-24 | 293.690002441406 |
| 2024-10-23 | 294.869995117188 |
| 2024-10-22 | 296.480010986328 |
| 2024-10-21 | 292.010009765625 |
| 2024-10-18 | 295.929992675781 |
| 2024-10-17 | 296.750000000000 |
| 2024-10-16 | 300.549987792969 |
| 2024-10-15 | 287.359985351563 |
| 2024-10-14 | 283.320007324219 |
| 2024-10-11 | 284.320007324219 |
| 2024-10-10 | 278.619995117188 |
| 2024-10-09 | 270.899993896484 |
| 2024-10-08 | 271.190002441406 |
| 2024-10-07 | 266.769989013672 |
| 2024-10-04 | 267.989990234375 |
| 2024-10-03 | 269.529998779297 |
| 2024-10-02 | 271.549987792969 |
| 2024-10-01 | 276.059997558594 |
| 2024-09-30 | 275.029998779297 |
| 2024-09-27 | 274.910003662109 |
| 2024-09-26 | 274.570007324219 |
| 2024-09-25 | 272.730010986328 |
| 2024-09-24 | 271.000000000000 |
| 2024-09-23 | 271.829986572266 |
| 2024-09-20 | 273.880004882813 |
| 2024-09-19 | 276.329986572266 |
| 2024-09-18 | 273.149993896484 |
| 2024-09-17 | 274.459991455078 |
| 2024-09-16 | 270.369995117188 |
| 2024-09-13 | 265.269989013672 |
| 2024-09-12 | 261.730010986328 |
| 2024-09-11 | 261.910003662109 |
| 2024-09-10 | 256.209991455078 |
| 2024-09-09 | 253.160003662109 |
| 2024-09-06 | 246.779998779297 |
| 2024-09-05 | 251.479995727539 |
| 2024-09-04 | 253.139999389648 |
| 2024-09-03 | 253.779998779297 |
| 2024-08-30 | 262.690002441406 |
| 2024-08-29 | 287.010009765625 |
| 2024-08-28 | 280.700012207031 |
| 2024-08-27 | 280.260009765625 |
| 2024-08-26 | 269.140014648438 |
| 2024-08-23 | 272.640014648438 |
| 2024-08-22 | 277.329986572266 |
| 2024-08-21 | 279.170013427734 |
| 2024-08-20 | 280.760009765625 |
| 2024-08-19 | 274.480010986328 |
| 2024-08-16 | 268.239990234375 |
| 2024-08-15 | 262.700012207031 |
| 2024-08-14 | 262.890014648438 |
| 2024-08-13 | 267.630004882813 |
| 2024-08-12 | 270.179992675781 |
| 2024-08-09 | 269.519989013672 |
| 2024-08-08 | 270.459991455078 |
| 2024-08-07 | 260.170013427734 |
| 2024-08-06 | 262.559997558594 |
| 2024-08-05 | 265.000000000000 |
| 2024-08-02 | 272.049987792969 |
| 2024-08-01 | 268.609985351563 |
| 2024-07-31 | 237.460006713867 |
| 2024-07-30 | 233.809997558594 |
| 2024-07-29 | 236.279998779297 |
| 2024-07-26 | 234.839996337891 |
| 2024-07-25 | 237.880004882813 |
| 2024-07-24 | 236.479995727539 |
| 2024-07-23 | 234.289993286133 |
| 2024-07-22 | 235.589996337891 |
| 2024-07-19 | 237.830001831055 |
| 2024-07-18 | 236.699996948242 |
| 2024-07-17 | 240.020004272461 |
| 2024-07-16 | 249.830001831055 |
| 2024-07-15 | 256.179992675781 |
| 2024-07-12 | 260.510009765625 |
| 2024-07-11 | 261.019989013672 |
| 2024-07-10 | 257.760009765625 |
| 2024-07-09 | 254.740005493164 |
| 2024-07-08 | 255.110000610352 |
| 2024-07-05 | 251.029998779297 |
| 2024-07-03 | 248.679992675781 |
| 2024-07-02 | 247.610000610352 |
| 2024-07-01 | 243.320007324219 |
| 2024-06-28 | 243.000000000000 |
| 2024-06-27 | 247.000000000000 |
| 2024-06-26 | 245.169998168945 |
| 2024-06-25 | 240.149993896484 |
| 2024-06-24 | 222.899993896484 |
| 2024-06-21 | 165.699996948242 |
| 2024-06-20 | 157.399993896484 |
| 2024-06-18 | 153.860000610352 |
| 2024-06-17 | 157.300003051758 |
| 2024-06-14 | 160.389999389648 |
| 2024-06-13 | 160.050003051758 |
| 2024-06-12 | 159.039993286133 |
| 2024-06-11 | 156.429992675781 |
| 2024-06-10 | 153.470001220703 |
| 2024-06-07 | 152.779998779297 |
| 2024-06-06 | 149.300003051758 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:alny.1d | ohlc | 1d | USD |
| market.stock:us:alny.1w | ohlc | 1w | USD |