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 (%)
Aug 29, 2014 14.25 13.78 13.78 13.78 138,100 -0.45(-3.16%)
Aug 28, 2014 14.39 14.39 13.63 14.23 396,240 -0.20(-1.39%)
Aug 27, 2014 14.64 14.68 14.08 14.43 166,125 -0.12(-0.82%)
Aug 26, 2014 14.09 14.92 14.04 14.55 285,005 +0.47(+3.34%)
Aug 25, 2014 14.25 14.37 13.85 14.08 131,549 +0.02(+0.14%)
Aug 22, 2014 13.96 14.40 13.55 14.06 106,643 +0.04(+0.29%)
Aug 21, 2014 14.24 14.30 13.53 14.02 97,769 -0.25(-1.75%)
Aug 20, 2014 14.13 14.54 14.06 14.27 147,709 +0.05(+0.35%)
Aug 19, 2014 14.68 14.91 14.09 14.22 529,010 -0.43(-2.94%)
Aug 18, 2014 14.75 14.80 14.26 14.65 208,242 +0.11(+0.76%)
Aug 15, 2014 14.87 14.97 14.10 14.54 141,160 -0.27(-1.82%)
Aug 14, 2014 14.72 15.18 14.51 14.81 63,031 +0.03(+0.20%)
Aug 13, 2014 14.37 14.96 14.30 14.78 180,819 +0.44(+3.07%)
Aug 12, 2014 14.00 14.48 13.94 14.34 129,322 +0.41(+2.94%)
Aug 11, 2014 13.56 14.11 13.52 13.93 123,911 +0.48(+3.57%)
Aug 08, 2014 14.08 14.82 13.33 13.45 399,448 -0.90(-6.27%)
Aug 07, 2014 14.93 14.93 14.09 14.35 421,973 -0.54(-3.63%)
Aug 06, 2014 14.82 14.99 14.45 14.89 286,932 -0.09(-0.60%)
Aug 05, 2014 14.86 15.03 14.62 14.98 147,224 +0.04(+0.23%)
Aug 04, 2014 15.23 15.25 14.48 14.95 225,301 -0.12(-0.76%)
Aug 01, 2014 15.00 15.11 14.59 15.06 172,992 +0.04(+0.27%)
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%)
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.