Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	61.75	67.86	61.75	67.14	1,159,815	+5.40(+8.75%)
Mar 28, 2014	65.49	66.45	60.28	61.74	1,562,746	-3.39(-5.20%)
Mar 27, 2014	63.83	65.48	61.11	65.13	844,951	+1.16(+1.81%)
Mar 26, 2014	68.16	68.62	63.76	63.97	712,084	-2.91(-4.35%)
Mar 25, 2014	66.51	69.26	65.04	66.88	758,356	+0.79(+1.20%)
Mar 24, 2014	70.24	70.84	62.00	66.09	1,142,689	-3.90(-5.57%)
Mar 21, 2014	73.44	73.44	68.02	69.99	1,749,721	-3.29(-4.49%)
Mar 20, 2014	73.57	73.93	71.36	73.28	408,132	-0.76(-1.03%)
Mar 19, 2014	75.01	75.01	72.18	74.04	382,477	-0.73(-0.98%)
Mar 18, 2014	73.07	75.22	72.01	74.77	684,278	+2.02(+2.78%)
Mar 17, 2014	71.94	74.74	71.64	72.75	567,923	+1.56(+2.19%)
Mar 14, 2014	71.44	72.67	70.25	71.19	283,320	-0.79(-1.10%)
Mar 13, 2014	74.23	75.19	70.24	71.98	601,808	-2.16(-2.91%)
Mar 12, 2014	72.10	75.68	71.83	74.14	550,603	+1.59(+2.19%)
Mar 11, 2014	73.01	75.30	71.99	72.55	740,897	-0.24(-0.33%)
Mar 10, 2014	72.58	73.10	70.25	72.79	634,170	-0.33(-0.45%)
Mar 07, 2014	76.22	77.00	70.76	73.12	1,184,350	-2.08(-2.77%)
Mar 06, 2014	80.00	80.94	75.01	75.20	803,380	-5.00(-6.23%)
Mar 05, 2014	81.36	81.60	79.67	80.20	483,488	-1.11(-1.37%)
Mar 04, 2014	80.72	83.69	80.50	81.31	750,714	+1.41(+1.76%)
Mar 03, 2014	80.11	81.70	78.57	79.90	442,520	-1.34(-1.65%)
Feb 28, 2014	86.94	87.63	78.50	81.24	966,438	-5.79(-6.65%)
Feb 27, 2014	85.72	88.56	84.89	87.03	743,084	+1.24(+1.45%)
Feb 26, 2014	86.00	86.91	84.78	85.79	599,068	-0.34(-0.39%)
Feb 25, 2014	87.95	88.54	85.31	86.13	542,548	-1.55(-1.77%)
Feb 24, 2014	91.96	92.40	86.63	87.68	838,458	-2.96(-3.27%)
Feb 21, 2014	85.00	90.70	84.72	90.64	1,155,892	+5.94(+7.01%)
Feb 20, 2014	79.20	85.54	78.97	84.70	987,562	+5.56(+7.03%)
Feb 19, 2014	81.14	81.65	78.06	79.14	604,488	-2.09(-2.57%)
Feb 18, 2014	79.15	81.84	79.15	81.23	602,873	+2.51(+3.19%)
Feb 14, 2014	81.46	78.72	78.72	78.72	764,200	-2.84(-3.48%)
Feb 13, 2014	79.08	81.81	79.08	81.56	377,113	+1.12(+1.39%)
Feb 12, 2014	79.13	81.00	79.05	80.44	469,967	+0.52(+0.65%)
Feb 11, 2014	80.96	82.48	78.44	79.92	490,355	-0.79(-0.98%)
Feb 10, 2014	79.27	80.96	77.80	80.71	520,603	+1.69(+2.14%)
Feb 07, 2014	74.96	79.83	74.95	79.02	681,775	+3.30(+4.36%)
Feb 06, 2014	75.73	77.06	74.53	75.72	500,891	+0.38(+0.50%)
Feb 05, 2014	77.24	79.10	73.01	75.34	737,126	-2.48(-3.19%)
Feb 04, 2014	79.37	80.83	77.45	77.82	536,194	-0.86(-1.09%)
Feb 03, 2014	83.67	85.44	76.77	78.68	612,079	-4.98(-5.95%)
Jan 31, 2014	84.01	86.86	82.22	83.66	461,655	-2.24(-2.61%)
Jan 30, 2014	84.56	86.73	84.14	85.90	401,573	+2.53(+3.03%)
Jan 29, 2014	83.69	85.44	81.80	83.37	413,814	-1.16(-1.37%)
Jan 28, 2014	81.00	85.79	81.00	84.53	754,521	+3.48(+4.29%)
Jan 27, 2014	83.46	84.00	78.50	81.05	871,914	-2.55(-3.05%)
Jan 24, 2014	88.94	88.94	83.40	83.60	829,143	-5.89(-6.58%)
Jan 23, 2014	91.43	92.17	89.14	89.49	539,865	-2.64(-2.87%)
Jan 22, 2014	90.87	93.00	89.14	92.13	678,757	+1.20(+1.32%)
Jan 21, 2014	90.23	90.97	87.02	90.93	602,803	+3.57(+4.09%)
Jan 17, 2014	88.00	87.36	87.36	87.36	457,900	-0.87(-0.99%)
Jan 16, 2014	84.42	88.41	83.01	88.23	560,434	+3.62(+4.28%)
Jan 15, 2014	89.76	89.76	82.91	84.61	865,973	-5.15(-5.74%)
Jan 14, 2014	91.80	93.50	85.00	89.76	1,436,446	-3.52(-3.77%)
Jan 13, 2014	85.36	112.57	84.76	93.28	5,343,667	+27.07(+40.89%)
Jan 10, 2014	64.80	66.34	63.00	66.21	344,193	+1.38(+2.13%)
Jan 09, 2014	64.26	65.95	63.91	64.83	314,605	+1.15(+1.81%)
Jan 08, 2014	62.08	63.81	61.30	63.68	261,896	+1.37(+2.20%)
Jan 07, 2014	61.48	62.55	60.24	62.31	417,538	+1.24(+2.03%)
Jan 06, 2014	63.16	63.57	60.61	61.07	419,632	-2.07(-3.28%)
Jan 03, 2014	64.10	64.49	62.44	63.14	340,279	-0.72(-1.13%)

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.