Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dicerna Pharmaceutic (NQ: DRNA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.930 7.300 6.350 6.560 149,347 -0.35(-5.07%)
Jan 28, 2016 7.240 7.740 6.840 6.910 80,671 -0.27(-3.76%)
Jan 27, 2016 7.810 7.810 7.140 7.180 52,971 -0.68(-8.65%)
Jan 26, 2016 8.050 8.050 7.470 7.860 52,556 -0.15(-1.87%)
Jan 25, 2016 7.960 8.530 7.950 8.010 45,661 +0.07(+0.88%)
Jan 22, 2016 7.960 8.060 7.410 7.940 60,776 +0.16(+2.06%)
Jan 21, 2016 8.120 8.950 7.710 7.780 74,001 -0.29(-3.59%)
Jan 20, 2016 7.280 8.360 7.060 8.070 158,845 +0.63(+8.47%)
Jan 19, 2016 7.500 7.560 6.700 7.440 161,851 +0.07(+0.95%)
Jan 15, 2016 7.160 7.370 7.370 7.370 99,100 -0.07(-0.94%)
Jan 14, 2016 7.200 7.790 6.590 7.440 95,240 +0.24(+3.33%)
Jan 13, 2016 8.060 8.240 7.190 7.200 117,130 -0.80(-10.00%)
Jan 12, 2016 8.530 9.110 7.580 8.000 128,192 -0.31(-3.73%)
Jan 11, 2016 9.110 9.270 7.750 8.310 134,217 -0.78(-8.58%)
Jan 08, 2016 9.650 9.830 9.050 9.090 156,391 -0.47(-4.92%)
Jan 07, 2016 9.800 9.910 9.280 9.560 234,001 -0.48(-4.78%)
Jan 06, 2016 10.72 10.74 9.910 10.04 148,221 -0.81(-7.47%)
Jan 05, 2016 11.37 11.66 10.76 10.85 135,481 -0.54(-4.74%)
Jan 04, 2016 11.63 12.05 10.54 11.39 111,116 -0.48(-4.04%)
Dec 31, 2015 11.64 11.87 11.87 11.87 180,700 +0.17(+1.45%)
Dec 30, 2015 11.37 11.80 10.97 11.70 173,724 +0.35(+3.08%)
Dec 29, 2015 11.77 12.00 10.93 11.35 449,665 -0.35(-2.99%)
Dec 28, 2015 11.99 12.21 11.66 11.70 160,298 -0.37(-3.07%)
Dec 24, 2015 12.64 12.07 12.07 12.07 35,700 -0.46(-3.67%)
Dec 23, 2015 12.38 12.92 12.37 12.53 79,644 +0.25(+2.04%)
Dec 22, 2015 14.32 14.32 12.24 12.28 165,965 -1.98(-13.88%)
Dec 21, 2015 14.67 14.76 13.65 14.26 126,061 -0.27(-1.86%)
Dec 18, 2015 14.57 15.43 14.20 14.53 649,005 -0.04(-0.27%)
Dec 17, 2015 14.09 15.93 13.92 14.57 235,882 +0.67(+4.82%)
Dec 16, 2015 13.46 14.39 12.94 13.90 172,580 +0.60(+4.51%)
Dec 15, 2015 12.74 13.79 12.37 13.30 212,149 +0.64(+5.06%)
Dec 14, 2015 12.73 12.92 12.20 12.66 122,009 -0.07(-0.55%)
Dec 11, 2015 12.73 13.08 12.60 12.73 91,865 -0.29(-2.23%)
Dec 10, 2015 13.08 13.28 12.86 13.02 107,343 -0.13(-0.99%)
Dec 09, 2015 13.29 13.60 12.80 13.15 89,305 -0.11(-0.83%)
Dec 08, 2015 12.95 13.84 12.66 13.26 70,499 +0.22(+1.69%)
Dec 07, 2015 13.23 13.23 12.59 13.04 83,845 -0.08(-0.61%)
Dec 04, 2015 13.80 13.80 12.91 13.12 115,048 -0.62(-4.51%)
Dec 03, 2015 14.57 14.57 13.60 13.74 72,126 -0.75(-5.18%)
Dec 02, 2015 14.27 15.24 14.27 14.49 185,911 +0.02(+0.14%)
Dec 01, 2015 13.49 14.48 13.16 14.47 125,281 +1.11(+8.31%)
Nov 30, 2015 13.29 13.48 12.63 13.36 89,770 +0.16(+1.21%)
Nov 27, 2015 12.26 13.28 12.26 13.20 74,038 +0.94(+7.67%)
Nov 25, 2015 11.26 12.26 12.26 12.26 69,800 +0.98(+8.69%)
Nov 24, 2015 11.06 11.51 10.84 11.28 85,750 +0.27(+2.45%)
Nov 23, 2015 10.45 11.23 10.16 11.01 107,472 +0.47(+4.46%)
Nov 20, 2015 10.32 10.64 10.13 10.54 46,675 +0.29(+2.83%)
Nov 19, 2015 10.56 10.71 10.06 10.25 126,104 -0.26(-2.47%)
Nov 18, 2015 10.13 10.60 10.06 10.51 70,554 +0.40(+3.96%)
Nov 17, 2015 11.45 11.45 10.04 10.11 186,124 -1.41(-12.24%)
Nov 16, 2015 11.23 11.53 10.76 11.52 88,379 +0.34(+3.04%)
Nov 13, 2015 10.57 11.59 10.33 11.18 94,537 +0.50(+4.68%)
Nov 12, 2015 11.95 12.01 10.60 10.68 139,625 -1.27(-10.63%)
Nov 11, 2015 11.10 12.48 11.10 11.95 187,858 +0.39(+3.37%)
Nov 10, 2015 11.73 11.84 10.93 11.56 104,849 -0.16(-1.37%)
Nov 09, 2015 11.74 12.10 11.66 11.72 115,472 +0.05(+0.43%)
Nov 06, 2015 11.65 11.83 11.20 11.67 92,512 -0.14(-1.19%)
Nov 05, 2015 12.25 12.25 11.08 11.81 97,817 -0.69(-5.52%)
Nov 04, 2015 11.70 12.98 11.27 12.50 150,201 +0.86(+7.39%)
Nov 03, 2015 11.31 11.98 10.63 11.64 134,144 +0.24(+2.11%)
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.