Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	59.38	64.94	59.38	62.77	986,983	+3.69(+6.25%)
Mar 30, 2016	60.50	62.36	58.38	59.08	675,370	-0.76(-1.27%)
Mar 29, 2016	58.87	60.00	56.60	59.84	912,523	+1.06(+1.80%)
Mar 28, 2016	60.49	61.65	58.28	58.78	701,685	-1.50(-2.49%)
Mar 24, 2016	58.20	60.28	60.28	60.28	700,400	+1.22(+2.07%)
Mar 23, 2016	62.24	63.87	58.85	59.06	709,118	-3.16(-5.08%)
Mar 22, 2016	60.69	62.74	59.90	62.22	1,193,390	+0.91(+1.48%)
Mar 21, 2016	59.57	62.99	58.55	61.31	794,390	+1.51(+2.53%)
Mar 18, 2016	58.09	60.19	56.60	59.80	1,334,790	+1.96(+3.39%)
Mar 17, 2016	60.23	60.69	56.44	57.84	988,471	-2.55(-4.22%)
Mar 16, 2016	61.04	63.36	58.50	60.39	875,426	-1.31(-2.12%)
Mar 15, 2016	64.90	64.97	61.56	61.70	1,065,244	-4.07(-6.19%)
Mar 14, 2016	62.04	66.62	62.04	65.77	1,659,334	+3.62(+5.82%)
Mar 11, 2016	61.00	62.51	59.47	62.15	1,931,842	+4.06(+6.99%)
Mar 10, 2016	60.65	60.86	56.01	58.09	1,039,923	-2.03(-3.38%)
Mar 09, 2016	58.36	60.89	56.14	60.12	1,276,494	+2.59(+4.50%)
Mar 08, 2016	59.71	60.43	57.34	57.53	790,327	-2.56(-4.26%)
Mar 07, 2016	58.99	60.77	57.90	60.09	1,055,117	+0.91(+1.54%)
Mar 04, 2016	60.66	60.85	59.12	59.18	1,010,084	-0.80(-1.33%)
Mar 03, 2016	62.33	63.58	59.81	59.98	1,060,594	-2.65(-4.23%)
Mar 02, 2016	59.92	62.73	58.09	62.63	1,333,822	+2.80(+4.68%)
Mar 01, 2016	59.49	60.05	57.00	59.83	1,846,350	+1.26(+2.15%)
Feb 29, 2016	58.00	61.64	57.72	58.57	1,762,981	+0.57(+0.98%)
Feb 26, 2016	57.72	59.18	56.65	58.00	847,125	+1.14(+2.00%)
Feb 25, 2016	58.96	60.23	55.94	56.86	882,734	-1.16(-2.00%)
Feb 24, 2016	58.74	59.70	56.43	58.02	1,061,527	-1.43(-2.41%)
Feb 23, 2016	62.05	62.84	59.26	59.45	651,624	-3.23(-5.15%)
Feb 22, 2016	64.52	65.00	62.00	62.68	834,036	-0.84(-1.32%)
Feb 19, 2016	62.44	64.73	60.76	63.52	1,342,904	+1.03(+1.65%)
Feb 18, 2016	65.70	66.25	61.87	62.49	1,010,199	-3.21(-4.89%)
Feb 17, 2016	64.73	66.33	62.63	65.70	1,141,729	+1.80(+2.82%)
Feb 16, 2016	62.00	65.83	60.24	63.90	1,495,857	+4.35(+7.30%)
Feb 12, 2016	52.38	59.55	59.55	59.55	1,920,800	+2.59(+4.55%)
Feb 11, 2016	55.60	58.33	53.26	56.96	1,401,895	-0.04(-0.07%)
Feb 10, 2016	59.22	60.75	56.53	57.00	1,383,804	-2.22(-3.75%)
Feb 09, 2016	58.83	61.98	57.67	59.22	1,644,858	-1.39(-2.29%)
Feb 08, 2016	64.14	64.93	59.42	60.61	1,175,571	-4.98(-7.59%)
Feb 05, 2016	67.22	68.01	63.70	65.59	1,326,204	-1.92(-2.84%)
Feb 04, 2016	65.72	72.38	65.00	67.51	1,458,748	+1.38(+2.09%)
Feb 03, 2016	65.66	67.33	61.09	66.13	1,428,128	+1.22(+1.88%)
Feb 02, 2016	68.71	68.71	64.60	64.91	1,135,559	-4.84(-6.94%)
Feb 01, 2016	68.04	70.64	64.30	69.75	1,344,024	+0.81(+1.17%)
Jan 29, 2016	65.44	69.03	64.67	68.94	1,293,825	+3.76(+5.77%)
Jan 28, 2016	70.22	70.93	63.63	65.18	1,193,876	-4.50(-6.46%)
Jan 27, 2016	75.36	76.68	68.93	69.68	845,905	-5.49(-7.30%)
Jan 26, 2016	76.00	76.77	72.00	75.17	697,524	-0.35(-0.46%)
Jan 25, 2016	75.58	80.19	75.00	75.52	897,618	-0.60(-0.79%)
Jan 22, 2016	73.26	76.42	71.61	76.12	823,798	+4.98(+7.00%)
Jan 21, 2016	74.87	77.03	70.44	71.14	941,007	-3.66(-4.89%)
Jan 20, 2016	71.50	76.45	65.54	74.80	1,352,713	+2.39(+3.30%)
Jan 19, 2016	77.52	78.82	70.20	72.41	1,147,528	-3.57(-4.70%)
Jan 15, 2016	75.30	75.98	75.98	75.98	1,193,800	-2.84(-3.60%)
Jan 14, 2016	75.50	80.68	68.88	78.82	1,197,185	+3.58(+4.76%)
Jan 13, 2016	82.43	83.42	74.47	75.24	1,115,287	-6.59(-8.05%)
Jan 12, 2016	81.33	85.99	77.74	81.83	1,033,922	+2.15(+2.70%)
Jan 11, 2016	84.15	85.33	78.00	79.68	1,492,251	-4.93(-5.83%)
Jan 08, 2016	87.76	88.11	81.84	84.61	1,241,648	-3.03(-3.46%)
Jan 07, 2016	87.39	89.93	84.82	87.64	1,064,936	-2.64(-2.92%)
Jan 06, 2016	92.76	93.08	88.02	90.28	879,628	-4.49(-4.74%)
Jan 05, 2016	93.49	98.00	92.87	94.77	706,099	+1.74(+1.87%)

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.