Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.38	22.44	22.00	22.30	329,854	-0.15(-0.67%)
Aug 28, 2009	23.32	23.32	22.26	22.45	160,162	-0.81(-3.48%)
Aug 27, 2009	23.98	24.04	22.88	23.26	162,734	-0.65(-2.72%)
Aug 26, 2009	24.41	24.61	23.66	23.91	238,891	-0.65(-2.65%)
Aug 25, 2009	24.10	24.75	23.79	24.56	554,567	+0.47(+1.95%)
Aug 24, 2009	22.90	24.10	22.86	24.09	436,448	+1.17(+5.10%)
Aug 21, 2009	22.47	23.50	22.29	22.92	330,313	+0.80(+3.62%)
Aug 20, 2009	21.92	22.48	21.78	22.12	180,496	+0.17(+0.77%)
Aug 19, 2009	21.06	22.18	21.06	21.95	237,554	+0.71(+3.34%)
Aug 18, 2009	21.19	21.41	20.91	21.24	190,927	+0.10(+0.47%)
Aug 17, 2009	21.60	21.65	21.00	21.14	164,971	-0.71(-3.25%)
Aug 14, 2009	22.88	22.88	21.50	21.85	223,651	-0.99(-4.33%)
Aug 13, 2009	22.47	23.14	21.97	22.84	341,304	+0.42(+1.87%)
Aug 12, 2009	20.60	22.80	20.54	22.42	456,071	+1.78(+8.62%)
Aug 11, 2009	20.93	21.32	20.54	20.64	219,168	-0.46(-2.18%)
Aug 10, 2009	21.19	21.39	20.85	21.10	160,604	-0.22(-1.03%)
Aug 07, 2009	22.59	22.81	21.29	21.32	321,479	-0.89(-4.01%)
Aug 06, 2009	23.25	23.43	21.66	22.21	281,833	-1.03(-4.43%)
Aug 05, 2009	23.93	23.93	23.15	23.24	308,361	-0.65(-2.72%)
Aug 04, 2009	23.54	23.99	23.03	23.89	236,342	+0.27(+1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.