Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		119.10	119.10	119.10	0	-10.77(-8.29%)
Mar 28, 2018	130.65	132.32	126.08	129.87	863,854	-1.31(-1.00%)
Mar 27, 2018	139.50	139.69	130.61	131.18	844,247	-7.33(-5.29%)
Mar 26, 2018	141.58	141.66	135.31	138.51	911,300	+0.45(+0.33%)
Mar 23, 2018	141.50	143.59	137.75	138.06	741,589	-4.44(-3.12%)
Mar 22, 2018	144.76	146.79	142.00	142.50	414,165	-3.76(-2.57%)
Mar 21, 2018	147.89	149.73	146.10	146.26	486,637	-2.28(-1.53%)
Mar 20, 2018	147.20	153.99	146.05	148.54	1,018,588	+1.98(+1.35%)
Mar 19, 2018	143.78	149.19	143.78	146.56	1,048,211	+1.50(+1.03%)
Mar 16, 2018	141.36	146.06	137.82	145.06	1,512,142	+3.68(+2.60%)
Mar 15, 2018	142.69	146.59	141.07	141.38	662,686	-0.45(-0.32%)
Mar 14, 2018	140.08	145.92	139.91	141.83	1,001,373	-2.33(-1.62%)
Mar 13, 2018	142.04	152.75	142.03	144.16	1,923,403	+2.12(+1.49%)
Mar 12, 2018	133.43	143.83	131.49	142.04	1,336,863	+9.02(+6.78%)
Mar 09, 2018	128.26	134.91	128.12	133.02	924,331	+6.28(+4.96%)
Mar 08, 2018	124.11	127.70	123.61	126.74	430,929	+2.75(+2.22%)
Mar 07, 2018		124.32	121.50	123.99	788,238	+0.74(+0.60%)
Mar 06, 2018	127.64	127.85	121.37	123.25	681,887	-3.33(-2.63%)
Mar 05, 2018	120.83	127.99	120.82	126.58	747,211	+5.42(+4.47%)
Mar 02, 2018	118.05	121.83	117.40	121.16	464,855	+2.03(+1.70%)
Mar 01, 2018	120.00	122.80	118.01	119.13	620,193	-1.03(-0.86%)
Feb 28, 2018	123.40	124.57	120.13	120.16	680,111	-3.13(-2.54%)
Feb 27, 2018	123.54	123.93	122.50	123.29	427,316	+0.29(+0.24%)
Feb 26, 2018	122.25	123.67	121.16	123.00	564,845	+1.58(+1.30%)
Feb 23, 2018	120.30	121.47	118.89	121.42	395,379	+1.56(+1.30%)
Feb 22, 2018			119.41	119.86	417,141	+0.68(+0.57%)
Feb 21, 2018	121.00	122.15	119.07	119.18	559,425	-1.65(-1.37%)
Feb 20, 2018	121.62	123.77	120.13	120.83	396,096	-2.05(-1.67%)
Feb 16, 2018		122.88	122.88	122.88	0	+1.14(+0.94%)
Feb 15, 2018	120.48	121.82	119.12	121.74	736,269	+1.76(+1.47%)
Feb 14, 2018	117.84	120.43	117.84	119.98	498,513	+0.72(+0.60%)
Feb 13, 2018	116.43	119.44	115.22	119.26	508,087	+1.96(+1.67%)
Feb 12, 2018	117.50	119.59	116.24	117.30	566,595	+1.38(+1.19%)
Feb 09, 2018	116.92	118.13	108.13	115.92	1,304,954	-0.40(-0.34%)
Feb 08, 2018	123.01	123.59	116.28	116.32	978,263	-5.77(-4.73%)
Feb 07, 2018	121.67	122.21	121.16	122.09	714,340	-0.08(-0.07%)
Feb 06, 2018	117.37	122.61	115.79	122.17	1,223,579	+0.25(+0.21%)
Feb 05, 2018	123.63	126.74	118.93	121.92	997,921	-2.58(-2.07%)
Feb 02, 2018	127.77	129.66	124.03	124.50	787,352	-4.93(-3.81%)
Feb 01, 2018	129.04	131.47	127.29	129.43	824,367	-0.55(-0.42%)
Jan 31, 2018	132.43	132.91	128.39	129.98	553,214	-1.25(-0.95%)
Jan 30, 2018	131.92	132.68	130.00	131.23	832,339	-2.33(-1.74%)
Jan 29, 2018	133.44	134.96	132.01	133.56	909,030	-0.83(-0.62%)
Jan 26, 2018	136.29	136.29	133.22	134.39	526,961	+0.10(+0.07%)
Jan 25, 2018	135.35	135.65	133.00	134.29	1,069,657	+0.40(+0.30%)
Jan 24, 2018	136.76	138.08	131.90	133.89	978,010	-3.14(-2.29%)
Jan 23, 2018	131.00	139.63	130.08	137.03	2,768,345	+6.03(+4.60%)
Jan 22, 2018	126.07	132.38	126.07	131.00	2,003,213	+6.17(+4.94%)
Jan 19, 2018	124.75	125.50	122.63	124.83	883,830	+0.84(+0.68%)
Jan 18, 2018	125.93	126.73	123.85	123.99	547,103	-1.26(-1.01%)
Jan 17, 2018	126.13	127.90	123.45	125.25	1,147,592	+0.61(+0.49%)
Jan 16, 2018	130.00	131.03	122.97	124.64	950,581	-4.43(-3.43%)
Jan 12, 2018		129.07	129.07	129.07	0	+1.02(+0.80%)
Jan 11, 2018	129.32	129.91	127.77	128.05	565,220	-0.55(-0.43%)
Jan 10, 2018	129.00	130.88	128.32	128.60	695,577	-2.14(-1.64%)
Jan 09, 2018	129.80	132.21	128.25	130.74	755,702	+1.56(+1.21%)
Jan 08, 2018	130.33	131.33	126.56	129.18	1,130,245	+1.45(+1.14%)
Jan 05, 2018	131.96	131.96	127.35	127.73	718,741	-4.23(-3.21%)
Jan 04, 2018	134.94	135.89	129.57	131.96	777,285	-2.69(-2.00%)
Jan 03, 2018	131.38	136.71	130.27	134.65	709,254	+2.80(+2.12%)

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.