Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	24.72	25.22	24.00	24.40	605,921	+0.19(+0.78%)
Mar 28, 2008	24.06	25.48	24.00	24.21	669,066	-1.30(-5.10%)
Mar 27, 2008	26.81	26.98	24.91	25.51	927,121	-1.15(-4.31%)
Mar 26, 2008	25.62	27.00	25.17	26.66	489,649	+0.64(+2.46%)
Mar 25, 2008	26.33	27.03	25.81	26.02	460,837	-0.22(-0.84%)
Mar 24, 2008	24.17	26.73	24.17	26.24	726,459	+2.21(+9.20%)
Mar 21, 2008	24.12	24.75	23.32	24.03	1,397,102	+0.00(+0.00%)
Mar 20, 2008	24.12	24.75	23.32	24.03	1,397,841	+0.30(+1.26%)
Mar 19, 2008	24.47	25.17	23.52	23.73	501,507	-0.95(-3.85%)
Mar 18, 2008	23.30	24.73	23.30	24.68	653,715	+1.82(+7.96%)
Mar 17, 2008	24.22	24.69	22.62	22.86	806,817	-2.21(-8.82%)
Mar 14, 2008	25.89	26.74	24.08	25.07	774,238	-0.55(-2.15%)
Mar 13, 2008	24.21	25.81	23.75	25.62	773,382	+1.08(+4.40%)
Mar 12, 2008	23.30	25.11	23.18	24.54	1,061,316	+1.29(+5.55%)
Mar 11, 2008	23.10	23.95	22.32	23.25	1,220,957	+0.72(+3.20%)
Mar 10, 2008	23.96	23.99	22.25	22.53	1,359,533	-1.64(-6.79%)
Mar 07, 2008	25.27	25.30	23.52	24.17	1,661,086	-1.43(-5.59%)
Mar 06, 2008	27.25	27.65	25.52	25.60	1,124,932	-1.84(-6.71%)
Mar 05, 2008	28.08	28.08	27.20	27.44	582,178	-0.32(-1.15%)
Mar 04, 2008	27.27	28.15	27.02	27.76	1,005,111	+0.19(+0.69%)
Mar 03, 2008	26.50	27.98	26.12	27.57	1,058,790	-0.83(-2.92%)
Feb 29, 2008	29.00	29.71	26.61	28.40	2,212,578	-1.52(-5.08%)
Feb 28, 2008	30.16	30.84	29.80	29.92	486,616	-0.19(-0.63%)
Feb 27, 2008	30.38	30.40	29.52	30.11	336,107	-0.48(-1.57%)
Feb 26, 2008	30.28	31.35	30.01	30.59	330,965	+0.07(+0.23%)
Feb 25, 2008	29.30	30.61	29.30	30.52	405,798	+1.22(+4.16%)
Feb 22, 2008	30.37	30.47	29.05	29.30	641,241	-1.10(-3.62%)
Feb 21, 2008	31.65	31.78	29.76	30.40	596,212	-0.93(-2.97%)
Feb 20, 2008	33.19	33.48	31.09	31.33	679,279	-2.16(-6.45%)
Feb 19, 2008	34.25	34.59	33.20	33.49	239,075	-0.26(-0.77%)
Feb 18, 2008	33.64	34.00	32.78	33.75	355,342	+0.00(+0.00%)
Feb 15, 2008	33.64	34.00	32.78	33.75	355,342	-0.07(-0.21%)
Feb 14, 2008	34.45	35.19	33.62	33.82	391,912	-0.33(-0.97%)
Feb 13, 2008	33.43	34.30	33.36	34.15	327,578	+0.91(+2.74%)
Feb 12, 2008	33.21	34.56	33.16	33.24	662,779	+0.27(+0.82%)
Feb 11, 2008	31.82	33.48	31.55	32.97	709,087	+1.29(+4.07%)
Feb 08, 2008	32.94	33.59	31.58	31.68	1,077,404	+1.35(+4.45%)
Feb 07, 2008	30.47	30.77	29.45	30.33	427,775	+0.12(+0.40%)
Feb 06, 2008	31.59	31.59	30.11	30.21	405,062	-1.06(-3.39%)
Feb 05, 2008	31.05	32.03	31.05	31.27	491,200	-0.36(-1.14%)
Feb 04, 2008	31.76	31.76	31.05	31.63	307,353	+0.47(+1.51%)
Feb 01, 2008	30.39	31.90	30.26	31.16	551,869	+1.12(+3.73%)
Jan 31, 2008	30.05	30.33	29.69	30.04	462,466	-0.43(-1.41%)
Jan 30, 2008	31.03	31.34	30.46	30.47	407,539	-0.70(-2.25%)
Jan 29, 2008	31.49	31.49	31.02	31.17	187,693	-0.13(-0.42%)
Jan 28, 2008	30.90	31.51	30.64	31.30	274,294	+0.21(+0.68%)
Jan 25, 2008	31.62	31.75	30.88	31.09	284,836	-0.38(-1.21%)
Jan 24, 2008	32.12	32.50	30.80	31.47	507,985	-0.47(-1.47%)
Jan 23, 2008	30.50	32.07	28.68	31.94	1,246,468	+1.44(+4.72%)
Jan 22, 2008	29.47	31.36	29.22	30.50	358,720	-0.02(-0.07%)
Jan 21, 2008	32.02	32.02	29.73	30.52	508,542	+0.00(+0.00%)
Jan 18, 2008	32.02	32.02	29.73	30.52	508,542	-1.51(-4.71%)
Jan 17, 2008	32.95	33.44	31.51	32.03	489,489	-0.67(-2.05%)
Jan 16, 2008	32.08	33.15	31.80	32.70	578,674	+0.92(+2.89%)
Jan 15, 2008	31.50	31.94	30.64	31.78	374,080	+0.23(+0.73%)
Jan 14, 2008	31.62	31.93	31.10	31.55	250,732	+0.00(+0.00%)
Jan 11, 2008	31.55	32.15	31.08	31.55	390,975	-0.13(-0.41%)
Jan 10, 2008	31.17	32.48	31.10	31.68	413,903	+0.27(+0.86%)
Jan 09, 2008	32.21	32.49	30.92	31.41	514,297	-0.76(-2.36%)
Jan 08, 2008	29.65	33.75	29.55	32.17	980,806	+2.73(+9.27%)
Jan 07, 2008	29.25	30.50	29.05	29.44	483,835	+0.44(+1.52%)
Jan 04, 2008	29.41	29.90	28.91	29.00	460,577	-0.60(-2.03%)
Jan 03, 2008	29.11	30.00	28.81	29.60	447,741	+0.68(+2.35%)
Jan 02, 2008	29.00	29.60	28.59	28.92	313,782	-0.16(-0.55%)

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.