Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	17.09	17.37	17.00	17.02	199,736	-0.06(-0.35%)
Mar 30, 2010	17.24	17.36	17.01	17.08	172,659	-0.09(-0.52%)
Mar 29, 2010	17.50	17.51	17.03	17.17	195,321	-0.24(-1.38%)
Mar 26, 2010	17.95	18.11	17.20	17.41	180,572	-0.52(-2.90%)
Mar 25, 2010	18.24	18.45	17.89	17.93	135,950	-0.14(-0.77%)
Mar 24, 2010	18.78	18.85	18.01	18.07	205,971	-0.63(-3.37%)
Mar 23, 2010	18.05	18.72	17.80	18.70	219,342	+0.71(+3.95%)
Mar 22, 2010	17.66	18.14	17.50	17.99	158,269	+0.31(+1.75%)
Mar 19, 2010	17.89	17.93	17.58	17.68	144,471	-0.11(-0.62%)
Mar 18, 2010	17.90	17.93	17.60	17.79	104,018	-0.13(-0.73%)
Mar 17, 2010	18.17	18.20	17.91	17.92	129,512	-0.24(-1.32%)
Mar 16, 2010	18.26	18.37	18.06	18.16	181,823	+0.01(+0.06%)
Mar 15, 2010	18.17	18.37	18.11	18.15	74,432	-0.13(-0.71%)
Mar 12, 2010	18.69	18.69	18.16	18.28	117,930	-0.42(-2.25%)
Mar 11, 2010	18.18	18.77	18.18	18.70	99,749	+0.38(+2.07%)
Mar 10, 2010	18.22	18.74	18.18	18.32	145,020	+0.16(+0.88%)
Mar 09, 2010	18.06	18.43	18.06	18.16	95,202	-0.01(-0.06%)
Mar 08, 2010	18.27	18.44	18.03	18.17	153,182	-0.07(-0.38%)
Mar 05, 2010	18.05	18.41	17.48	18.24	163,700	+0.23(+1.28%)
Mar 04, 2010	17.95	18.03	17.52	18.01	151,817	+0.12(+0.67%)
Mar 03, 2010	17.81	18.39	17.81	17.89	129,291	+0.16(+0.90%)
Mar 02, 2010	17.56	17.89	17.49	17.73	148,731	+0.25(+1.43%)
Mar 01, 2010	17.46	17.84	17.32	17.48	174,268	+0.06(+0.34%)
Feb 26, 2010	17.95	18.12	17.20	17.42	218,174	-0.55(-3.06%)
Feb 25, 2010	17.72	17.97	17.55	17.97	133,357	+0.03(+0.17%)
Feb 24, 2010	17.89	18.18	17.70	17.94	157,511	+0.15(+0.84%)
Feb 23, 2010	17.03	17.91	16.96	17.79	269,028	+0.78(+4.59%)
Feb 22, 2010	17.40	17.47	16.97	17.01	85,026	-0.38(-2.19%)
Feb 19, 2010	17.43	17.48	17.24	17.39	101,455	-0.04(-0.23%)
Feb 18, 2010	17.43	17.53	17.27	17.43	51,547	-0.06(-0.34%)
Feb 17, 2010	17.50	17.54	17.23	17.49	107,371	+0.09(+0.52%)
Feb 16, 2010	17.52	17.59	17.23	17.40	100,431	-0.08(-0.46%)
Feb 12, 2010	16.95	17.48	17.48	17.48	122,400	+0.33(+1.92%)
Feb 11, 2010	16.75	17.24	16.61	17.15	128,814	+0.40(+2.39%)
Feb 10, 2010	16.82	17.20	16.71	16.75	193,836	-0.18(-1.06%)
Feb 09, 2010	17.05	17.36	16.88	16.93	140,306	+0.02(+0.12%)
Feb 08, 2010	16.74	17.10	16.64	16.91	109,812	+0.24(+1.44%)
Feb 05, 2010	16.65	16.80	16.41	16.67	178,406	+0.10(+0.60%)
Feb 04, 2010	17.63	17.73	16.55	16.57	271,648	-1.21(-6.81%)
Feb 03, 2010	17.25	17.89	17.15	17.78	265,823	+0.42(+2.42%)
Feb 02, 2010	17.08	17.43	16.88	17.36	141,936	+0.25(+1.46%)
Feb 01, 2010	16.95	17.21	16.75	17.11	163,693	+0.21(+1.24%)
Jan 29, 2010	16.95	17.21	16.81	16.90	120,020	+0.06(+0.36%)
Jan 28, 2010	17.40	17.40	16.81	16.84	186,557	-0.52(-3.00%)
Jan 27, 2010	16.83	17.37	16.83	17.36	154,395	+0.43(+2.54%)
Jan 26, 2010	16.93	17.23	16.90	16.93	129,119	-0.11(-0.65%)
Jan 25, 2010	17.44	17.44	16.90	17.04	150,194	-0.24(-1.39%)
Jan 22, 2010	17.24	17.66	17.13	17.28	204,450	+0.07(+0.41%)
Jan 21, 2010	17.93	17.94	17.15	17.21	156,262	-0.64(-3.59%)
Jan 20, 2010	18.11	18.25	17.34	17.85	208,529	-0.31(-1.71%)
Jan 19, 2010	17.51	18.16	17.50	18.16	176,078	+0.56(+3.18%)
Jan 15, 2010	18.48	17.60	17.60	17.60	270,900	-0.80(-4.35%)
Jan 14, 2010	18.40	18.82	18.36	18.40	104,360	-0.10(-0.54%)
Jan 13, 2010	18.14	18.54	17.87	18.50	162,445	+0.50(+2.78%)
Jan 12, 2010	18.67	18.67	17.95	18.00	216,288	-0.72(-3.85%)
Jan 11, 2010	18.75	18.99	18.66	18.72	133,333	+0.04(+0.21%)
Jan 08, 2010	18.60	19.29	18.60	18.68	212,285	+0.07(+0.38%)
Jan 07, 2010	18.39	18.75	18.05	18.61	140,019	+0.26(+1.42%)
Jan 06, 2010	18.04	18.58	18.04	18.35	162,304	+0.34(+1.89%)
Jan 05, 2010	18.17	18.33	17.79	18.01	146,051	-0.13(-0.72%)

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.