Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	51.31	51.80	50.50	51.25	806,771	+0.00(+0.00%)
Mar 30, 2017	52.81	52.81	50.70	51.25	582,672	-1.58(-2.99%)
Mar 29, 2017	52.00	53.58	51.38	52.83	926,735	+0.75(+1.44%)
Mar 28, 2017	52.30	53.20	51.46	52.08	574,912	-0.24(-0.46%)
Mar 27, 2017	51.35	53.63	50.77	52.32	986,456	-0.15(-0.29%)
Mar 24, 2017	53.38	53.58	51.68	52.47	936,232	-0.70(-1.33%)
Mar 23, 2017	53.21	53.94	52.18	53.17	845,099	-0.08(-0.14%)
Mar 22, 2017	54.29	54.60	52.01	53.25	1,138,811	-0.96(-1.77%)
Mar 21, 2017	60.00	60.41	53.42	54.21	1,663,740	-5.50(-9.21%)
Mar 20, 2017	55.41	59.80	55.41	59.71	1,846,964	+4.46(+8.07%)
Mar 17, 2017	50.70	56.27	50.31	55.25	4,863,078	+0.77(+1.41%)
Mar 16, 2017	54.21	55.69	53.25	54.48	1,248,818	+0.21(+0.39%)
Mar 15, 2017	51.77	55.15	51.35	54.27	1,296,204	+2.74(+5.32%)
Mar 14, 2017	50.42	51.78	49.50	51.53	1,080,713	+1.05(+2.08%)
Mar 13, 2017	51.09	51.09	49.89	50.48	637,093	-0.25(-0.49%)
Mar 10, 2017	51.66	51.95	49.91	50.73	1,066,570	-0.75(-1.46%)
Mar 09, 2017	52.18	52.86	50.71	51.48	811,667	-0.76(-1.45%)
Mar 08, 2017	50.04	52.32	49.64	52.24	932,253	+2.30(+4.61%)
Mar 07, 2017	49.92	51.14	49.00	49.94	656,454	-0.42(-0.83%)
Mar 06, 2017	51.16	51.33	49.58	50.36	679,951	-1.08(-2.10%)
Mar 03, 2017	50.51	51.60	49.88	51.44	682,233	+0.92(+1.82%)
Mar 02, 2017	51.00	52.97	50.01	50.52	997,525	-0.78(-1.52%)
Mar 01, 2017	52.79	53.93	51.15	51.30	994,645	-0.34(-0.66%)
Feb 28, 2017	51.50	53.94	50.74	51.64	1,341,667	+0.33(+0.64%)
Feb 27, 2017	46.73	51.55	46.60	51.31	1,304,395	+4.69(+10.06%)
Feb 24, 2017	45.90	47.11	45.00	46.62	642,690	+0.37(+0.80%)
Feb 23, 2017	46.12	46.94	45.66	46.25	607,000	+0.30(+0.65%)
Feb 22, 2017	46.79	47.32	45.68	45.95	632,121	-0.91(-1.94%)
Feb 21, 2017	48.59	48.59	46.37	46.86	728,230	-1.42(-2.94%)
Feb 17, 2017		48.28	48.28	48.28	0	+1.26(+2.68%)
Feb 16, 2017	46.97	48.33	46.41	47.02	870,124	-0.07(-0.15%)
Feb 15, 2017	45.94	47.48	45.66	47.09	561,274	+0.98(+2.13%)
Feb 14, 2017	45.11	46.30	44.50	46.11	479,910	+0.50(+1.10%)
Feb 13, 2017	45.98	46.45	45.05	45.61	832,670	+0.04(+0.09%)
Feb 10, 2017	45.00	46.20	44.56	45.57	646,289	+0.61(+1.36%)
Feb 09, 2017	45.77	46.54	40.93	44.96	2,262,859	+4.33(+10.66%)
Feb 08, 2017	40.17	40.92	39.66	40.63	1,188,787	+0.17(+0.42%)
Feb 07, 2017	43.19	43.33	40.12	40.46	976,106	-2.55(-5.93%)
Feb 06, 2017	42.61	43.15	42.32	43.01	702,139	+0.25(+0.58%)
Feb 03, 2017	42.00	42.98	39.98	42.76	1,291,964	+1.30(+3.14%)
Feb 02, 2017	40.76	41.69	39.73	41.46	1,032,594	+1.01(+2.50%)
Feb 01, 2017	40.07	40.50	39.01	40.45	795,014	+0.46(+1.15%)
Jan 31, 2017	36.48	40.11	35.98	39.99	1,023,147	+3.11(+8.43%)
Jan 30, 2017	38.01	38.20	36.53	36.88	662,187	-1.21(-3.18%)
Jan 27, 2017	37.17	38.28	36.58	38.09	629,426	+0.98(+2.64%)
Jan 26, 2017	37.90	38.33	36.99	37.11	538,324	-0.72(-1.90%)
Jan 25, 2017	37.93	38.25	37.27	37.83	521,521	+0.21(+0.56%)
Jan 24, 2017	38.19	38.87	36.65	37.62	774,336	-0.54(-1.42%)
Jan 23, 2017	38.99	39.65	37.71	38.16	821,817	-0.80(-2.05%)
Jan 20, 2017	39.12	39.22	38.02	38.96	817,805	-0.12(-0.31%)
Jan 19, 2017	38.50	39.74	38.06	39.08	1,579,562	+0.57(+1.48%)
Jan 18, 2017	39.04	39.04	37.02	38.51	1,187,242	+0.29(+0.76%)
Jan 17, 2017	41.05	41.10	37.98	38.22	1,398,902	-3.38(-8.13%)
Jan 13, 2017		41.60	41.60	41.60	0	-0.24(-0.57%)
Jan 12, 2017	41.03	42.20	40.28	41.84	660,037	+0.59(+1.43%)
Jan 11, 2017	44.51	45.64	40.33	41.25	1,504,281	-3.46(-7.74%)
Jan 10, 2017	43.23	44.95	42.56	44.71	775,546	+1.21(+2.78%)
Jan 09, 2017	42.89	43.75	41.65	43.50	1,849,318	+1.27(+3.01%)
Jan 06, 2017	41.63	43.22	41.63	42.23	685,739	+0.88(+2.13%)
Jan 05, 2017	41.55	41.73	40.38	41.35	573,196	+0.06(+0.15%)
Jan 04, 2017	38.59	41.75	38.34	41.29	1,089,360	+2.65(+6.86%)

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.