Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	5.300	5.950	5.190	5.500	54,100	+0.17(+3.19%)
Aug 30, 2004	5.700	5.700	5.260	5.330	7,800	-0.28(-4.99%)
Aug 27, 2004	5.500	5.740	5.380	5.610	24,000	+0.12(+2.19%)
Aug 26, 2004	5.100	5.500	5.100	5.490	13,500	+0.24(+4.57%)
Aug 25, 2004	4.829	5.250	4.590	5.250	28,800	+0.56(+11.94%)
Aug 24, 2004	4.250	5.100	4.250	4.690	10,600	+0.31(+7.08%)
Aug 23, 2004	4.290	4.460	4.240	4.380	24,761	-0.06(-1.35%)
Aug 20, 2004	4.300	4.500	4.040	4.440	26,700	-0.21(-4.52%)
Aug 19, 2004	4.090	4.990	3.980	4.650	32,500	+0.56(+13.69%)
Aug 18, 2004	4.440	4.440	3.650	4.090	75,600	+0.09(+2.25%)
Aug 17, 2004	4.030	4.170	3.968	4.000	16,900	+0.05(+1.27%)
Aug 16, 2004	3.910	5.500	3.910	3.950	28,300	-0.05(-1.25%)
Aug 13, 2004	4.459	4.459	3.850	4.000	37,400	-0.30(-6.98%)
Aug 12, 2004	4.400	4.840	4.250	4.300	58,200	-0.15(-3.37%)
Aug 11, 2004	4.800	5.100	4.320	4.450	157,200	-0.57(-11.34%)
Aug 10, 2004	4.800	5.050	4.800	5.019	9,800	+0.07(+1.39%)
Aug 09, 2004	5.230	5.230	4.870	4.950	11,271	+0.05(+1.02%)
Aug 06, 2004	5.252	5.310	4.810	4.900	20,900	-0.33(-6.31%)
Aug 05, 2004	5.260	5.260	5.230	5.230	7,200	-0.02(-0.38%)
Aug 04, 2004	5.330	5.400	5.160	5.250	4,000	-0.10(-1.83%)
Aug 03, 2004	5.100	5.600	5.100	5.348	13,800	-0.20(-3.64%)

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.