Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	17.61	17.70	16.95	17.59	316,714	+0.09(+0.51%)
Mar 30, 2006	18.21	18.25	17.24	17.50	348,187	-0.79(-4.32%)
Mar 29, 2006	17.65	18.39	17.60	18.29	254,690	+0.60(+3.39%)
Mar 28, 2006	17.50	17.86	17.45	17.69	180,494	+0.24(+1.38%)
Mar 27, 2006	18.26	18.26	17.38	17.45	417,233	+0.40(+2.35%)
Mar 24, 2006	17.10	17.18	16.81	17.05	119,147	-0.03(-0.18%)
Mar 23, 2006	17.29	17.29	16.88	17.08	151,400	-0.15(-0.87%)
Mar 22, 2006	17.40	17.41	16.78	17.23	153,400	-0.06(-0.35%)
Mar 21, 2006	16.82	17.72	16.81	17.29	476,531	+0.40(+2.37%)
Mar 20, 2006	16.85	17.01	16.65	16.89	135,646	+0.10(+0.60%)
Mar 17, 2006	16.76	16.81	16.52	16.79	126,129	-0.10(-0.59%)
Mar 16, 2006	16.91	17.24	16.63	16.89	186,572	+0.10(+0.60%)
Mar 15, 2006	16.87	17.00	16.62	16.79	179,664	-0.01(-0.06%)
Mar 14, 2006	16.66	16.85	16.52	16.80	162,420	+0.20(+1.20%)
Mar 13, 2006	16.15	16.65	16.15	16.60	288,744	+0.44(+2.72%)
Mar 10, 2006	16.61	16.66	16.04	16.16	205,678	-0.39(-2.36%)
Mar 09, 2006	16.48	16.95	16.42	16.55	170,749	+0.09(+0.55%)
Mar 08, 2006	16.33	16.49	15.80	16.46	385,668	+0.10(+0.61%)
Mar 07, 2006	17.10	17.10	16.31	16.36	491,168	-0.76(-4.44%)
Mar 06, 2006	17.22	17.42	16.99	17.12	402,073	+0.08(+0.47%)
Mar 03, 2006	16.15	17.20	16.12	17.04	838,673	+0.81(+4.99%)
Mar 02, 2006	16.49	16.49	15.55	16.23	425,534	-0.06(-0.37%)
Mar 01, 2006	16.28	16.49	15.12	16.29	592,843	+0.21(+1.31%)
Feb 28, 2006	15.74	16.30	15.75	16.08	570,267	+0.34(+2.16%)
Feb 27, 2006	14.98	16.32	14.90	15.74	1,217,715	+1.02(+6.93%)
Feb 24, 2006	14.85	15.00	14.60	14.72	374,973	-0.13(-0.88%)
Feb 23, 2006	15.67	15.69	14.73	14.85	479,390	-0.82(-5.23%)
Feb 22, 2006	15.50	15.98	14.77	15.67	728,799	+0.21(+1.36%)
Feb 21, 2006	15.28	15.50	14.55	15.46	897,887	+1.42(+10.11%)
Feb 17, 2006	13.29	14.22	13.17	14.04	363,762	+0.69(+5.17%)
Feb 16, 2006	13.14	13.47	13.00	13.35	386,000	-0.22(-1.62%)
Feb 15, 2006	13.43	13.76	13.03	13.57	667,783	+0.37(+2.80%)
Feb 14, 2006	12.34	13.62	12.27	13.20	1,054,709	+1.07(+8.82%)
Feb 13, 2006	12.49	12.49	12.02	12.13	203,991	+0.22(+1.85%)
Feb 10, 2006	12.05	12.22	11.48	11.91	316,153	-0.11(-0.92%)
Feb 09, 2006	12.25	12.56	12.00	12.02	180,608	-0.15(-1.23%)
Feb 08, 2006	12.84	12.84	12.11	12.17	282,876	-0.57(-4.47%)
Feb 07, 2006	13.00	13.09	12.69	12.74	321,768	-0.21(-1.62%)
Feb 06, 2006	12.95	13.10	12.88	12.95	404,299	+0.19(+1.49%)
Feb 03, 2006	13.02	13.20	12.73	12.76	301,738	-0.24(-1.85%)
Feb 02, 2006	12.79	13.09	12.65	13.00	499,599	+0.25(+1.96%)
Feb 01, 2006	13.30	13.37	12.56	12.75	1,750,411	-0.69(-5.13%)
Jan 31, 2006	12.70	13.54	12.50	13.44	363,448	+0.76(+5.99%)
Jan 30, 2006	13.12	13.20	12.38	12.68	460,286	-0.51(-3.87%)
Jan 27, 2006	13.32	13.63	13.15	13.19	143,803	-0.09(-0.68%)
Jan 26, 2006	13.95	13.99	13.21	13.28	135,015	-0.41(-2.99%)
Jan 25, 2006	13.75	13.80	13.64	13.69	86,245	+0.07(+0.51%)
Jan 24, 2006	14.65	14.65	13.59	13.62	247,165	-1.04(-7.09%)
Jan 23, 2006	14.95	15.43	14.66	14.66	137,228	-0.33(-2.20%)
Jan 20, 2006	14.98	15.19	14.66	14.99	232,350	+0.18(+1.22%)
Jan 19, 2006	14.49	14.81	14.40	14.81	207,545	+0.36(+2.49%)
Jan 18, 2006	14.05	14.47	14.04	14.45	159,438	+0.10(+0.70%)
Jan 17, 2006	14.30	14.50	14.25	14.35	150,157	+0.18(+1.27%)
Jan 13, 2006	14.20	14.30	14.10	14.17	84,380	+0.00(+0.00%)
Jan 12, 2006	14.50	14.60	14.10	14.17	118,800	-0.23(-1.60%)
Jan 11, 2006	14.38	14.49	13.87	14.40	269,845	-0.05(-0.35%)
Jan 10, 2006	13.70	14.50	13.70	14.45	207,474	+0.48(+3.44%)
Jan 09, 2006	13.10	14.69	13.10	13.97	341,704	+0.95(+7.30%)
Jan 06, 2006	13.27	13.39	12.93	13.02	126,184	-0.12(-0.91%)
Jan 05, 2006	13.14	13.17	12.89	13.14	145,390	+0.16(+1.23%)
Jan 04, 2006	13.22	13.22	12.83	12.98	98,926	+0.02(+0.15%)

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.