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 (%)
Jul 31, 2014 14.84 15.25 14.71 15.02 214,148 -0.02(-0.13%)
Jul 30, 2014 15.44 15.44 14.79 15.04 212,303 -0.06(-0.40%)
Jul 29, 2014 15.12 15.56 14.85 15.10 227,217 +0.06(+0.40%)
Jul 28, 2014 15.31 15.50 14.68 15.04 319,195 -0.22(-1.44%)
Jul 25, 2014 14.77 15.42 14.36 15.26 350,569 +0.36(+2.42%)
Jul 24, 2014 15.86 15.89 14.83 14.90 135,087 -0.88(-5.58%)
Jul 23, 2014 16.09 16.87 15.70 15.78 309,813 -0.16(-1.00%)
Jul 22, 2014 15.60 16.08 15.30 15.94 202,629 +0.58(+3.78%)
Jul 21, 2014 15.91 15.91 14.76 15.36 304,009 -0.73(-4.54%)
Jul 18, 2014 15.17 16.26 15.02 16.09 188,058 +1.00(+6.63%)
Jul 17, 2014 15.61 16.61 15.00 15.09 132,234 -0.70(-4.43%)
Jul 16, 2014 16.83 16.83 15.70 15.79 159,936 -0.94(-5.62%)
Jul 15, 2014 17.59 17.70 16.56 16.73 118,226 -0.79(-4.51%)
Jul 14, 2014 18.20 18.78 17.45 17.52 102,159 -0.40(-2.23%)
Jul 11, 2014 18.40 19.68 17.84 17.92 93,389 -0.37(-2.02%)
Jul 10, 2014 17.89 18.57 17.67 18.29 126,921 -0.27(-1.45%)
Jul 09, 2014 19.43 19.79 18.46 18.56 205,995 -0.86(-4.43%)
Jul 08, 2014 19.92 20.25 18.35 19.42 270,845 -0.91(-4.48%)
Jul 07, 2014 21.33 21.50 20.07 20.33 216,868 -1.14(-5.31%)
Jul 03, 2014 21.45 21.47 21.47 21.47 63,800 +0.09(+0.42%)
Jul 02, 2014 21.10 21.68 20.51 21.38 182,371 +0.35(+1.66%)
Jul 01, 2014 22.25 22.40 20.50 21.03 293,272 -1.54(-6.82%)
Jun 30, 2014 20.66 23.39 20.30 22.57 698,762 +3.73(+19.80%)
Jun 27, 2014 19.22 19.40 18.37 18.84 173,801 -0.36(-1.87%)
Jun 26, 2014 18.31 19.25 18.18 19.20 246,025 +0.83(+4.52%)
Jun 25, 2014 17.77 18.50 17.51 18.37 105,616 +0.43(+2.40%)
Jun 24, 2014 17.95 18.84 17.71 17.94 221,134 +0.08(+0.45%)
Jun 23, 2014 18.45 18.46 17.78 17.86 101,044 -0.65(-3.51%)
Jun 20, 2014 18.07 18.71 17.74 18.51 98,516 +0.55(+3.06%)
Jun 19, 2014 18.89 19.19 17.67 17.96 115,246 -0.77(-4.11%)
Jun 18, 2014 18.88 19.50 18.28 18.73 163,778 -0.02(-0.11%)
Jun 17, 2014 17.75 18.84 17.57 18.75 113,921 +1.01(+5.69%)
Jun 16, 2014 18.23 18.91 17.56 17.74 91,141 -0.65(-3.53%)
Jun 13, 2014 19.21 19.21 17.41 18.39 130,412 -0.67(-3.52%)
Jun 12, 2014 20.22 20.49 18.78 19.06 161,742 -1.13(-5.60%)
Jun 11, 2014 20.24 21.50 19.46 20.19 350,197 +0.36(+1.82%)
Jun 10, 2014 17.65 19.99 17.27 19.83 330,399 +3.44(+20.99%)
Jun 06, 2014 15.94 16.49 15.66 16.39 146,704 +0.64(+4.06%)
Jun 05, 2014 15.70 16.09 15.42 15.75 30,025 +0.07(+0.45%)
Jun 04, 2014 15.59 16.16 15.42 15.68 97,250 -0.06(-0.38%)
Jun 03, 2014 15.79 15.97 15.69 15.74 29,390 -0.23(-1.44%)
Jun 02, 2014 16.28 16.56 15.63 15.97 47,625 -0.19(-1.18%)
May 30, 2014 16.50 16.88 15.99 16.16 66,825 -0.43(-2.59%)
May 29, 2014 16.37 16.85 16.16 16.59 52,835 +0.32(+1.97%)
May 28, 2014 16.61 16.93 16.14 16.27 52,974 -0.27(-1.63%)
May 27, 2014 17.91 18.48 16.23 16.54 95,131 -1.19(-6.71%)
May 23, 2014 16.46 17.73 17.73 17.73 96,900 +0.88(+5.22%)
May 22, 2014 16.23 16.85 15.46 16.85 61,673 +0.58(+3.56%)
May 21, 2014 16.18 16.41 15.72 16.27 135,525 +0.07(+0.43%)
May 20, 2014 15.79 16.22 15.44 16.20 121,619 +0.28(+1.76%)
May 19, 2014 16.05 16.61 15.66 15.92 95,197 -0.25(-1.55%)
May 16, 2014 15.58 16.29 15.55 16.17 47,370 +0.61(+3.92%)
May 15, 2014 15.83 16.15 15.34 15.56 85,376 -0.47(-2.93%)
May 14, 2014 16.10 16.60 15.58 16.03 178,700 -0.57(-3.43%)
May 13, 2014 17.50 18.12 16.20 16.60 164,872 -0.88(-5.03%)
May 12, 2014 17.08 17.86 16.94 17.48 139,119 +0.40(+2.34%)
May 09, 2014 16.35 17.48 16.35 17.08 117,246 +0.87(+5.37%)
May 08, 2014 17.46 17.51 16.00 16.21 193,795 -1.36(-7.74%)
May 07, 2014 18.13 18.38 17.43 17.57 137,504 -0.78(-4.25%)
May 06, 2014 18.01 19.10 18.01 18.35 106,436 -0.16(-0.86%)
May 05, 2014 18.77 19.54 18.30 18.51 145,023 -0.35(-1.86%)
May 02, 2014 19.52 19.52 18.16 18.86 98,634 -0.55(-2.83%)
May 01, 2014 18.74 19.50 17.50 19.41 142,933 +0.64(+3.41%)
Apr 30, 2014 18.17 18.90 16.59 18.77 126,052 +0.52(+2.85%)
Apr 29, 2014 17.69 18.46 17.08 18.25 109,031 +0.64(+3.63%)
Apr 28, 2014 17.33 18.40 16.12 17.61 173,309 +0.42(+2.44%)
Apr 25, 2014 17.81 18.60 16.64 17.19 148,535 -0.77(-4.29%)
Apr 24, 2014 17.01 18.73 15.80 17.96 209,073 +1.07(+6.34%)
Apr 23, 2014 17.65 18.34 16.51 16.89 230,570 -0.89(-5.01%)
Apr 22, 2014 16.30 18.20 16.30 17.78 303,512 +1.58(+9.75%)
Apr 21, 2014 16.65 17.37 16.00 16.20 200,810 -0.21(-1.28%)
Apr 17, 2014 16.41 16.41 16.41 16.41 196,000 +0.11(+0.67%)
Apr 16, 2014 16.19 16.75 15.00 16.30 262,573 +0.30(+1.88%)
Apr 15, 2014 17.00 17.10 15.40 16.00 311,952 -1.00(-5.88%)
Apr 14, 2014 18.54 18.74 16.80 17.00 267,269 -1.11(-6.13%)
Apr 11, 2014 19.42 19.77 18.00 18.11 235,775 -1.56(-7.93%)
Apr 10, 2014 21.67 21.67 19.61 19.67 175,890 -2.08(-9.56%)
Apr 09, 2014 20.72 22.16 20.54 21.75 162,972 +1.18(+5.74%)
Apr 08, 2014 22.16 22.21 20.18 20.57 243,622 -1.64(-7.38%)
Apr 07, 2014 21.46 22.89 20.79 22.21 168,076 +0.80(+3.74%)
Apr 04, 2014 23.75 24.26 21.14 21.41 173,486 -2.09(-8.89%)
Apr 03, 2014 25.52 25.72 23.36 23.50 179,446 -1.71(-6.78%)
Apr 02, 2014 26.58 27.22 23.77 25.21 363,288 -1.30(-4.90%)
Apr 01, 2014 28.25 28.25 26.36 26.51 364,655 -1.74(-6.16%)
Mar 31, 2014 29.32 29.50 27.71 28.25 814,337 -0.80(-2.75%)
Mar 28, 2014 30.53 31.71 28.83 29.05 357,389 -1.56(-5.10%)
Mar 27, 2014 31.62 32.84 30.00 30.61 142,166 -1.59(-4.94%)
Mar 26, 2014 35.13 35.13 31.68 32.20 176,234 -2.23(-6.48%)
Mar 25, 2014 34.07 35.05 33.58 34.43 207,788 +0.78(+2.32%)
Mar 24, 2014 37.00 37.20 33.30 33.65 243,165 -3.33(-9.00%)
Mar 21, 2014 42.00 42.00 36.77 36.98 253,185 -4.74(-11.35%)
Mar 20, 2014 40.18 42.50 40.00 41.72 65,761 +0.88(+2.14%)
Mar 19, 2014 38.76 40.98 38.73 40.84 154,260 +2.05(+5.28%)
Mar 18, 2014 37.28 40.10 36.60 38.79 389,415 +1.97(+5.35%)
Mar 17, 2014 35.64 37.37 35.64 36.82 66,241 +1.55(+4.39%)
Mar 14, 2014 35.90 36.25 34.20 35.27 285,185 -0.53(-1.48%)
Mar 13, 2014 38.10 38.55 34.51 35.80 45,462 -1.56(-4.18%)
Mar 12, 2014 37.28 39.00 36.62 37.36 33,473 -1.01(-2.63%)
Mar 11, 2014 36.99 39.89 35.42 38.37 395,437 +1.90(+5.21%)
Mar 10, 2014 34.36 36.90 33.71 36.47 68,732 +1.81(+5.22%)
Mar 07, 2014 35.14 35.31 30.53 34.66 341,468 -0.46(-1.31%)
Mar 06, 2014 39.62 39.62 35.00 35.12 82,064 -3.89(-9.97%)
Mar 05, 2014 40.83 41.50 37.75 39.01 53,551 -1.05(-2.62%)
Mar 04, 2014 39.00 41.65 37.16 40.06 90,012 +2.51(+6.68%)
Mar 03, 2014 36.05 39.76 35.66 37.55 71,047 +0.83(+2.26%)
Feb 28, 2014 40.37 41.71 36.11 36.72 90,536 -4.57(-11.07%)
Feb 27, 2014 41.41 41.73 39.30 41.29 66,065 -0.51(-1.22%)
Feb 26, 2014 44.50 44.50 41.29 41.80 83,819 -1.60(-3.69%)
Feb 25, 2014 42.50 44.00 41.98 43.40 123,292 +1.04(+2.46%)
Feb 24, 2014 41.50 42.48 39.25 42.36 223,024 +2.86(+7.24%)
Feb 21, 2014 39.50 40.93 38.22 39.50 145,935 +0.17(+0.43%)
Feb 20, 2014 39.00 39.49 38.15 39.33 43,884 +0.08(+0.20%)
Feb 19, 2014 38.12 39.25 38.10 39.25 33,025 +0.67(+1.74%)
Feb 18, 2014 38.40 39.15 38.20 38.58 18,688 -0.38(-0.98%)
Feb 14, 2014 39.40 38.96 38.96 38.96 98,900 -0.29(-0.74%)
Feb 13, 2014 38.33 39.50 38.10 39.25 84,582 +0.21(+0.54%)
Feb 12, 2014 38.00 39.82 37.53 39.04 326,799 +0.57(+1.48%)
Feb 11, 2014 36.88 38.61 36.50 38.47 173,894 +2.11(+5.80%)
Feb 10, 2014 35.75 36.88 33.00 36.36 218,834 +1.02(+2.89%)
Feb 07, 2014 34.49 35.35 33.70 35.34 82,570 +1.36(+4.00%)
Feb 06, 2014 34.00 34.74 32.66 33.98 77,742 +0.43(+1.28%)
Feb 05, 2014 30.00 34.97 27.11 33.55 265,843 +3.19(+10.51%)
Feb 04, 2014 33.10 33.38 29.38 30.36 248,816 -2.30(-7.04%)
Feb 03, 2014 39.26 39.31 32.50 32.66 244,554 -8.46(-20.57%)
Jan 31, 2014 43.60 44.95 38.90 41.12 667,241 -4.88(-10.61%)
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.