Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	7.300	7.430	7.240	7.330	21,500	-0.02(-0.27%)
Mar 30, 2005	7.180	7.710	7.070	7.350	38,481	+0.10(+1.38%)
Mar 29, 2005	7.510	7.630	7.200	7.250	39,517	-0.14(-1.89%)
Mar 28, 2005	7.930	7.930	7.160	7.390	44,695	-0.03(-0.40%)
Mar 24, 2005	7.630	7.650	7.350	7.420	67,175	-0.09(-1.20%)
Mar 23, 2005	7.730	7.730	7.350	7.510	71,630	-0.22(-2.85%)
Mar 22, 2005	7.990	7.990	7.660	7.730	68,698	-0.23(-2.89%)
Mar 21, 2005	8.000	8.150	7.310	7.960	211,068	+0.83(+11.64%)
Mar 18, 2005	7.100	7.350	6.950	7.130	112,073	+0.08(+1.13%)
Mar 17, 2005	7.120	7.120	6.860	7.050	57,640	+0.07(+1.00%)
Mar 16, 2005	7.250	7.250	6.960	6.980	104,757	+0.00(+0.00%)
Mar 15, 2005	6.990	7.000	6.893	6.980	67,247	+0.08(+1.16%)
Mar 14, 2005	7.280	7.280	6.850	6.900	175,160	-0.05(-0.72%)
Mar 11, 2005	7.050	7.160	6.940	6.950	80,032	+0.04(+0.58%)
Mar 10, 2005	7.000	7.010	6.910	6.910	43,539	+0.00(+0.00%)
Mar 09, 2005	6.920	6.991	6.890	6.910	69,184	+0.00(+0.00%)
Mar 08, 2005	6.920	6.960	6.900	6.910	70,276	+0.00(+0.00%)
Mar 07, 2005	6.800	6.973	6.800	6.910	114,376	-0.00(-0.03%)
Mar 04, 2005	6.810	6.960	6.810	6.912	44,600	+0.00(+0.03%)
Mar 03, 2005	7.050	7.050	6.890	6.910	51,085	-0.09(-1.29%)
Mar 02, 2005	6.980	7.000	6.910	7.000	30,711	+0.01(+0.14%)
Mar 01, 2005	7.090	7.210	6.910	6.990	154,527	-0.16(-2.24%)
Feb 28, 2005	7.010	7.170	7.000	7.150	69,985	+0.00(+0.00%)
Feb 25, 2005	7.060	7.270	7.060	7.150	24,668	-0.02(-0.28%)
Feb 24, 2005	7.190	7.310	7.050	7.170	44,330	-0.01(-0.14%)
Feb 23, 2005	7.100	7.300	7.100	7.180	51,994	+0.08(+1.13%)
Feb 22, 2005	6.910	7.250	6.910	7.100	140,940	+0.10(+1.43%)
Feb 18, 2005	7.000	7.180	6.850	7.000	96,496	-0.04(-0.57%)
Feb 17, 2005	7.250	7.298	7.000	7.040	145,715	-0.26(-3.56%)
Feb 16, 2005	7.800	7.800	7.260	7.300	92,307	-0.45(-5.81%)
Feb 15, 2005	8.060	8.060	7.640	7.750	99,350	-0.22(-2.76%)
Feb 14, 2005	7.750	8.020	7.750	7.970	54,431	+0.16(+2.05%)
Feb 11, 2005	8.150	8.150	7.750	7.810	70,130	-0.03(-0.38%)
Feb 10, 2005	8.290	8.290	7.790	7.840	77,817	-0.26(-3.21%)
Feb 09, 2005	7.990	8.380	7.970	8.100	131,095	+0.36(+4.65%)
Feb 08, 2005	8.120	8.200	7.690	7.740	98,358	-0.28(-3.49%)
Feb 07, 2005	7.800	8.340	7.550	8.020	193,342	+0.41(+5.39%)
Feb 04, 2005	7.800	7.900	7.600	7.610	106,551	-0.07(-0.91%)
Feb 03, 2005	7.400	7.900	7.350	7.680	333,753	+0.33(+4.49%)
Feb 02, 2005	7.850	7.900	7.170	7.350	483,981	+0.35(+5.00%)
Feb 01, 2005	7.300	7.300	7.000	7.000	108,945	+0.00(+0.00%)
Jan 31, 2005	7.200	7.300	6.910	7.000	98,438	+0.09(+1.30%)
Jan 28, 2005	7.200	7.200	6.800	6.910	69,544	-0.14(-1.99%)
Jan 27, 2005	6.900	7.050	6.850	7.050	71,688	+0.00(+0.00%)
Jan 26, 2005	7.240	7.240	7.000	7.050	180,797	-0.15(-2.08%)
Jan 25, 2005	7.000	7.390	6.980	7.200	180,306	+0.20(+2.86%)
Jan 24, 2005	7.490	7.490	6.760	7.000	230,764	-0.35(-4.76%)
Jan 21, 2005	7.380	7.769	7.350	7.350	212,551	-0.15(-2.00%)
Jan 20, 2005	7.840	7.890	7.350	7.500	136,612	-0.19(-2.47%)
Jan 19, 2005	8.250	8.270	7.500	7.690	517,027	-0.68(-8.12%)
Jan 18, 2005	9.090	9.090	8.250	8.370	304,357	-0.43(-4.89%)
Jan 14, 2005	8.920	8.960	8.730	8.800	114,007	+0.07(+0.80%)
Jan 13, 2005	9.120	9.150	8.590	8.730	120,851	-0.08(-0.94%)
Jan 12, 2005	9.500	9.500	8.600	8.813	241,241	-0.28(-3.05%)
Jan 11, 2005	10.03	10.30	9.010	9.090	379,217	-1.14(-11.14%)
Jan 10, 2005	9.380	11.00	9.070	10.23	650,356	+1.23(+13.67%)
Jan 07, 2005	9.150	9.260	8.710	9.000	227,966	+0.30(+3.45%)
Jan 06, 2005	8.490	9.050	8.150	8.700	610,507	+0.65(+8.07%)
Jan 05, 2005	7.900	8.280	7.650	8.050	459,523	+0.50(+6.62%)
Jan 04, 2005	7.600	7.950	7.510	7.550	158,645	-0.03(-0.40%)

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.