Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.82	24.12	23.36	23.37	121,175	-0.39(-1.64%)
Aug 30, 2007	23.51	24.17	23.45	23.76	143,925	+0.00(+0.00%)
Aug 29, 2007	23.63	24.13	23.06	23.76	205,310	+0.17(+0.72%)
Aug 28, 2007	24.22	24.46	23.59	23.59	319,537	-0.88(-3.60%)
Aug 27, 2007	24.72	24.79	24.05	24.47	195,721	-0.38(-1.53%)
Aug 24, 2007	24.36	24.88	24.10	24.85	210,536	+0.39(+1.59%)
Aug 23, 2007	24.85	24.93	24.32	24.46	141,396	-0.34(-1.37%)
Aug 22, 2007	24.35	24.87	24.25	24.80	151,571	+0.59(+2.44%)
Aug 21, 2007	23.62	24.47	23.62	24.21	219,770	+0.55(+2.32%)
Aug 20, 2007	23.57	23.75	22.90	23.66	307,274	+0.37(+1.59%)
Aug 17, 2007	23.72	23.99	22.86	23.29	421,016	+0.12(+0.52%)
Aug 16, 2007	23.44	23.74	21.98	23.17	598,538	-0.46(-1.95%)
Aug 15, 2007	24.36	25.08	23.31	23.63	345,765	-0.78(-3.20%)
Aug 14, 2007	24.48	24.88	23.89	24.41	716,368	-1.26(-4.91%)
Aug 13, 2007	24.40	25.85	24.01	25.67	331,669	+1.04(+4.22%)
Aug 10, 2007	25.46	26.70	24.49	24.63	911,324	-1.35(-5.20%)
Aug 09, 2007	25.76	26.73	25.61	25.98	842,351	+0.53(+2.08%)
Aug 08, 2007	25.72	27.20	25.30	25.45	880,060	-0.09(-0.35%)
Aug 07, 2007	24.08	25.86	24.01	25.54	570,448	+1.45(+6.02%)
Aug 06, 2007	23.91	24.48	22.93	24.09	569,524	+0.34(+1.43%)
Aug 03, 2007	23.89	24.62	23.72	23.75	485,375	-0.74(-3.02%)
Aug 02, 2007	24.48	24.60	24.12	24.49	379,055	+0.20(+0.82%)
Aug 01, 2007	24.27	24.61	23.73	24.29	451,615	+0.18(+0.75%)
Jul 31, 2007	25.04	25.23	24.09	24.11	383,344	-0.63(-2.55%)
Jul 30, 2007	25.22	25.38	24.34	24.74	410,090	+0.33(+1.35%)
Jul 27, 2007	25.22	25.36	24.01	24.41	521,362	-0.81(-3.21%)
Jul 26, 2007	25.31	26.24	24.02	25.22	628,658	-0.35(-1.37%)
Jul 25, 2007	24.22	25.71	24.22	25.57	662,148	+1.19(+4.88%)
Jul 24, 2007	25.00	25.11	24.22	24.38	454,355	-0.74(-2.95%)
Jul 23, 2007	24.70	25.14	24.25	25.12	423,788	+0.46(+1.87%)
Jul 20, 2007	24.75	24.78	24.26	24.66	347,347	-0.15(-0.60%)
Jul 19, 2007	24.26	24.94	24.26	24.81	343,042	+0.37(+1.51%)
Jul 18, 2007	24.27	24.57	23.81	24.44	536,764	+0.18(+0.74%)
Jul 17, 2007	23.49	24.41	23.49	24.26	538,639	+0.78(+3.32%)
Jul 16, 2007	23.26	23.78	22.82	23.48	404,350	+0.24(+1.03%)
Jul 13, 2007	22.92	23.62	22.78	23.24	345,130	+0.20(+0.87%)
Jul 12, 2007	24.79	24.80	22.72	23.04	1,290,243	-1.65(-6.68%)
Jul 11, 2007	23.34	24.71	23.24	24.69	1,313,541	+1.39(+5.97%)
Jul 10, 2007	23.01	23.51	22.62	23.30	1,936,705	+0.18(+0.78%)
Jul 09, 2007	23.77	24.10	22.50	23.12	8,217,065	+7.92(+52.11%)
Jul 06, 2007	15.29	15.29	14.87	15.20	324,300	-0.12(-0.78%)
Jul 05, 2007	15.55	15.55	15.04	15.32	580,627	-0.25(-1.61%)
Jul 03, 2007	15.80	15.80	15.44	15.57	143,810	-0.24(-1.52%)
Jul 02, 2007	15.29	15.98	15.25	15.81	377,780	+0.62(+4.08%)
Jun 29, 2007	16.06	16.35	15.15	15.19	354,736	-0.88(-5.48%)
Jun 28, 2007	16.21	16.22	15.78	16.07	275,171	-0.11(-0.68%)
Jun 27, 2007	15.77	16.45	15.59	16.18	509,601	+0.48(+3.06%)
Jun 26, 2007	15.62	15.94	15.41	15.70	409,569	+0.13(+0.83%)
Jun 25, 2007	15.63	16.12	15.43	15.57	406,903	-0.06(-0.38%)
Jun 22, 2007	15.70	15.85	15.34	15.63	898,414	-0.16(-1.01%)
Jun 21, 2007	15.38	15.85	15.16	15.79	259,449	+0.34(+2.20%)
Jun 20, 2007	15.80	16.03	15.40	15.45	255,200	-0.35(-2.22%)
Jun 19, 2007	16.71	16.71	15.69	15.80	464,000	-0.92(-5.50%)
Jun 18, 2007	16.80	16.80	16.27	16.72	360,400	-0.17(-1.01%)
Jun 15, 2007	16.20	16.90	16.03	16.89	650,800	+1.02(+6.43%)
Jun 14, 2007	15.86	16.13	15.75	15.87	195,700	+0.00(+0.00%)
Jun 13, 2007	15.80	16.11	15.63	15.87	255,300	+0.14(+0.89%)
Jun 12, 2007	15.67	15.82	15.40	15.73	278,000	+0.00(+0.00%)
Jun 11, 2007	15.60	16.09	15.50	15.73	380,741	+0.23(+1.48%)
Jun 08, 2007	15.28	15.58	15.16	15.50	323,641	+0.34(+2.24%)
Jun 07, 2007	15.57	16.00	15.06	15.16	340,161	-0.71(-4.47%)
Jun 06, 2007	15.95	15.96	15.60	15.87	163,618	-0.15(-0.94%)
Jun 05, 2007	15.69	16.05	15.69	16.02	256,933	+0.31(+1.97%)
Jun 04, 2007	15.91	16.02	15.68	15.71	373,150	-0.20(-1.26%)

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.