Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	107.00	109.63	104.32	104.42	669,761	-3.36(-3.12%)
Mar 30, 2015	105.00	107.98	101.84	107.78	741,496	+3.72(+3.57%)
Mar 27, 2015	99.75	104.96	99.75	104.06	850,161	+4.42(+4.44%)
Mar 26, 2015	98.64	101.97	97.20	99.64	768,495	-2.14(-2.10%)
Mar 25, 2015	108.97	110.97	101.61	101.78	787,334	-8.28(-7.52%)
Mar 24, 2015	112.36	113.05	107.80	110.06	644,878	-1.43(-1.28%)
Mar 23, 2015	116.41	116.49	110.52	111.49	895,307	-5.97(-5.08%)
Mar 20, 2015	120.58	120.77	116.29	117.46	1,209,751	-2.24(-1.87%)
Mar 19, 2015	113.92	121.93	113.00	119.70	805,142	+6.90(+6.12%)
Mar 18, 2015	115.65	116.87	111.34	112.80	1,045,065	-3.49(-3.00%)
Mar 17, 2015	116.81	120.00	114.71	116.29	765,166	+0.35(+0.30%)
Mar 16, 2015	114.47	117.00	112.41	115.94	483,730	+2.37(+2.09%)
Mar 13, 2015	114.08	114.80	111.71	113.57	347,824	-0.33(-0.29%)
Mar 12, 2015	114.17	114.39	111.12	113.90	519,296	+0.30(+0.26%)
Mar 11, 2015	110.48	114.54	108.71	113.60	641,531	+3.85(+3.51%)
Mar 10, 2015	106.03	112.19	104.53	109.75	626,281	+2.80(+2.62%)
Mar 09, 2015	107.15	108.49	103.58	106.95	581,892	-0.72(-0.67%)
Mar 06, 2015	112.42	113.03	107.05	107.67	448,218	-3.89(-3.49%)
Mar 05, 2015	108.46	115.43	107.30	111.56	927,331	+4.33(+4.04%)
Mar 04, 2015	106.13	109.32	106.91	107.23	632,020	+0.32(+0.30%)
Mar 03, 2015	105.98	107.23	102.90	106.91	437,572	+1.51(+1.43%)
Mar 02, 2015	102.51	105.70	101.79	105.40	442,879	+3.87(+3.81%)
Feb 27, 2015	104.80	105.48	100.03	101.53	574,929	-2.86(-2.74%)
Feb 26, 2015	106.36	106.90	102.38	104.39	402,986	-2.27(-2.13%)
Feb 25, 2015	105.10	107.80	104.14	106.66	701,236	+1.43(+1.36%)
Feb 24, 2015	104.14	105.78	102.93	105.23	600,976	+1.13(+1.09%)
Feb 23, 2015	102.85	105.35	100.00	104.10	753,039	+1.71(+1.67%)
Feb 20, 2015	98.67	102.66	98.05	102.39	499,626	+3.45(+3.49%)
Feb 19, 2015	96.81	99.18	96.20	98.94	461,045	+1.73(+1.78%)
Feb 18, 2015	96.85	97.34	93.75	97.21	519,311	+0.53(+0.55%)
Feb 17, 2015	95.17	97.78	93.81	96.68	492,308	+1.14(+1.19%)
Feb 13, 2015	96.00	95.54	95.54	95.54	495,100	+1.67(+1.78%)
Feb 12, 2015	94.95	94.95	91.02	93.87	597,600	+0.46(+0.49%)
Feb 11, 2015	92.12	94.92	91.61	93.41	617,693	+0.40(+0.43%)
Feb 10, 2015	88.66	93.56	88.66	93.01	706,341	+5.21(+5.93%)
Feb 09, 2015	89.11	90.90	87.26	87.80	276,368	-1.30(-1.46%)
Feb 06, 2015	89.86	92.39	88.05	89.10	455,849	-2.05(-2.25%)
Feb 05, 2015	86.16	91.58	85.61	91.15	607,320	+5.58(+6.52%)
Feb 04, 2015	88.40	88.74	82.06	85.57	775,743	-3.28(-3.69%)
Feb 03, 2015	93.18	93.23	86.18	88.85	919,549	-3.41(-3.70%)
Feb 02, 2015	94.75	94.78	90.40	92.26	631,680	-1.57(-1.67%)
Jan 30, 2015	92.56	95.36	91.56	93.83	1,026,073	+0.40(+0.43%)
Jan 29, 2015	92.57	93.51	90.00	93.43	1,008,796	+2.55(+2.81%)
Jan 28, 2015	96.80	96.80	90.45	90.88	871,161	-4.62(-4.84%)
Jan 27, 2015	94.25	96.34	94.25	95.50	676,086	+0.30(+0.31%)
Jan 26, 2015	93.41	96.20	93.41	95.20	861,859	+1.78(+1.91%)
Jan 23, 2015	92.66	94.99	91.27	93.42	698,689	+0.25(+0.27%)
Jan 22, 2015	88.95	93.56	85.03	93.17	2,415,545	+5.81(+6.65%)
Jan 21, 2015	92.50	92.87	86.58	87.36	5,035,514	-8.89(-9.24%)
Jan 20, 2015	100.49	102.00	95.89	96.25	783,377	-4.52(-4.49%)
Jan 16, 2015	98.14	101.03	97.19	100.77	512,705	+2.13(+2.16%)
Jan 15, 2015	103.78	103.90	98.22	98.64	496,094	-4.91(-4.74%)
Jan 14, 2015	102.41	105.42	101.30	103.55	421,294	-1.42(-1.35%)
Jan 13, 2015	105.57	108.87	104.35	104.97	689,773	+1.19(+1.15%)
Jan 12, 2015	103.22	106.83	102.58	103.78	773,744	+2.48(+2.45%)
Jan 09, 2015	102.14	102.62	98.00	101.30	625,596	-0.40(-0.39%)
Jan 08, 2015	97.35	102.00	94.59	101.70	800,833	+6.84(+7.21%)
Jan 07, 2015	94.85	95.82	93.88	94.86	601,387	+0.84(+0.89%)
Jan 06, 2015	95.77	97.82	92.40	94.02	922,843	-1.36(-1.43%)
Jan 05, 2015	96.44	96.50	93.81	95.38	615,685	-2.39(-2.44%)

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.