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 (%)
Dec 31, 2014 16.02 16.47 16.47 16.47 100,000 +0.45(+2.81%)
Dec 30, 2014 15.81 16.48 15.75 16.02 63,843 +0.07(+0.44%)
Dec 29, 2014 16.20 16.74 15.79 15.95 134,049 -0.32(-1.97%)
Dec 26, 2014 16.38 16.39 15.99 16.27 84,061 +0.04(+0.25%)
Dec 24, 2014 16.50 16.23 16.23 16.23 58,700 -0.23(-1.40%)
Dec 23, 2014 16.58 16.75 15.09 16.46 276,775 -0.08(-0.48%)
Dec 22, 2014 16.80 16.81 15.83 16.54 158,933 -0.25(-1.49%)
Dec 19, 2014 16.00 16.82 15.56 16.79 342,744 +0.85(+5.33%)
Dec 18, 2014 14.24 16.22 14.20 15.94 1,851,502 +1.90(+13.53%)
Dec 17, 2014 13.47 14.20 13.25 14.04 337,176 +0.59(+4.39%)
Dec 16, 2014 13.08 13.59 12.90 13.45 626,251 +0.37(+2.83%)
Dec 15, 2014 12.93 13.35 12.25 13.08 436,534 +0.20(+1.55%)
Dec 12, 2014 11.57 13.31 11.41 12.88 484,736 +1.19(+10.18%)
Dec 11, 2014 11.83 11.90 11.34 11.69 112,152 -0.10(-0.85%)
Dec 10, 2014 10.96 11.89 10.92 11.79 322,438 +0.75(+6.79%)
Dec 09, 2014 10.64 11.30 10.51 11.04 104,767 +0.24(+2.22%)
Dec 08, 2014 11.00 11.10 10.72 10.80 260,825 -0.22(-2.00%)
Dec 05, 2014 10.98 11.11 10.80 11.02 78,059 +0.11(+1.01%)
Dec 04, 2014 11.00 11.12 10.76 10.91 130,404 -0.15(-1.36%)
Dec 03, 2014 11.19 11.38 10.73 11.06 104,484 -0.14(-1.25%)
Dec 02, 2014 11.05 11.36 10.95 11.20 78,110 +0.18(+1.63%)
Dec 01, 2014 11.82 11.86 10.96 11.02 133,955 -0.80(-6.77%)
Nov 28, 2014 12.00 12.00 11.66 11.82 54,570 -0.11(-0.92%)
Nov 26, 2014 11.46 11.93 11.93 11.93 127,300 +0.36(+3.11%)
Nov 25, 2014 11.71 11.86 11.26 11.57 223,730 -0.15(-1.28%)
Nov 24, 2014 11.24 11.79 11.08 11.72 246,024 +0.60(+5.40%)
Nov 21, 2014 10.94 11.16 10.65 11.12 255,686 +0.39(+3.63%)
Nov 20, 2014 9.870 10.88 9.750 10.73 177,926 +0.76(+7.62%)
Nov 19, 2014 9.980 10.07 9.679 9.970 119,474 +0.01(+0.10%)
Nov 18, 2014 9.620 10.09 9.550 9.960 112,113 +0.46(+4.84%)
Nov 17, 2014 9.300 9.670 9.290 9.500 90,197 +0.23(+2.48%)
Nov 14, 2014 9.270 9.340 8.990 9.270 91,647 +0.03(+0.32%)
Nov 13, 2014 9.510 9.710 9.150 9.240 55,843 -0.29(-3.04%)
Nov 12, 2014 9.400 9.590 9.166 9.530 102,402 +0.06(+0.63%)
Nov 11, 2014 9.250 9.590 9.110 9.470 146,482 +0.19(+2.05%)
Nov 10, 2014 9.130 9.390 8.941 9.280 120,465 +0.17(+1.87%)
Nov 07, 2014 8.130 9.490 8.080 9.110 440,902 +0.97(+11.92%)
Nov 06, 2014 8.510 8.590 8.000 8.140 271,238 -0.45(-5.24%)
Nov 05, 2014 8.900 8.940 8.570 8.590 129,257 -0.21(-2.39%)
Nov 04, 2014 9.170 9.170 8.710 8.800 159,340 -0.44(-4.76%)
Nov 03, 2014 9.340 9.497 8.910 9.240 215,929 -0.13(-1.39%)
Oct 31, 2014 9.980 9.980 9.290 9.370 176,156 -0.35(-3.60%)
Oct 30, 2014 9.470 9.760 9.238 9.720 90,779 +0.24(+2.53%)
Oct 29, 2014 9.900 9.900 9.460 9.480 64,990 -0.42(-4.24%)
Oct 28, 2014 9.540 10.15 9.530 9.900 106,031 +0.39(+4.10%)
Oct 27, 2014 9.660 9.700 9.260 9.510 109,479 -0.19(-1.96%)
Oct 24, 2014 9.630 10.17 9.565 9.700 102,721 +0.11(+1.15%)
Oct 23, 2014 9.500 9.660 9.335 9.590 73,630 +0.19(+2.02%)
Oct 22, 2014 9.410 9.691 9.254 9.400 90,009 -0.02(-0.21%)
Oct 21, 2014 9.560 9.790 9.302 9.420 110,837 -0.07(-0.74%)
Oct 20, 2014 9.520 9.800 9.315 9.490 109,548 -0.11(-1.15%)
Oct 17, 2014 9.940 9.960 9.550 9.600 115,992 -0.14(-1.44%)
Oct 16, 2014 9.940 10.11 9.694 9.740 117,737 -0.25(-2.50%)
Oct 15, 2014 9.950 10.39 9.740 9.990 174,255 -0.32(-3.10%)
Oct 14, 2014 11.51 11.63 10.23 10.31 240,271 -1.06(-9.32%)
Oct 13, 2014 11.58 11.65 11.03 11.37 118,586 -0.24(-2.07%)
Oct 10, 2014 12.15 12.35 11.52 11.61 129,976 -0.59(-4.84%)
Oct 09, 2014 12.41 12.41 11.52 12.20 179,705 -0.26(-2.09%)
Oct 08, 2014 12.43 12.55 11.76 12.46 360,834 -0.09(-0.72%)
Oct 07, 2014 13.11 13.11 12.50 12.55 355,495 -0.66(-5.00%)
Oct 06, 2014 14.06 14.06 13.11 13.21 79,209 -0.84(-5.98%)
Oct 03, 2014 13.92 14.19 13.36 14.05 128,218 +0.33(+2.41%)
Oct 02, 2014 12.49 13.89 12.43 13.72 129,318 +1.23(+9.85%)
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.