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, 2015 12.04 12.51 11.73 12.22 62,286 +0.20(+1.66%)
Jul 30, 2015 12.10 12.15 11.43 12.02 75,133 -0.08(-0.66%)
Jul 29, 2015 12.71 12.97 12.05 12.10 69,124 -0.64(-5.02%)
Jul 28, 2015 12.74 13.08 12.37 12.74 54,504 +0.04(+0.31%)
Jul 27, 2015 12.86 12.89 12.36 12.70 66,075 -0.32(-2.46%)
Jul 24, 2015 13.55 13.79 12.77 13.02 101,426 -0.67(-4.89%)
Jul 23, 2015 14.22 14.26 13.60 13.69 86,329 -0.52(-3.66%)
Jul 22, 2015 13.63 14.39 13.51 14.21 117,039 +0.44(+3.20%)
Jul 21, 2015 13.54 13.91 13.06 13.77 92,413 +0.25(+1.85%)
Jul 20, 2015 14.43 14.50 13.38 13.52 166,524 -0.93(-6.44%)
Jul 17, 2015 14.57 14.60 14.08 14.45 73,620 -0.04(-0.28%)
Jul 16, 2015 14.19 15.09 14.09 14.49 121,819 +0.40(+2.84%)
Jul 15, 2015 14.87 15.17 13.87 14.09 196,479 -0.74(-4.99%)
Jul 14, 2015 13.47 14.90 13.45 14.83 144,320 +1.42(+10.59%)
Jul 13, 2015 12.71 13.64 12.55 13.41 208,602 +0.80(+6.34%)
Jul 10, 2015 12.42 13.37 12.35 12.61 304,838 +0.31(+2.52%)
Jul 09, 2015 13.01 13.08 12.30 12.30 168,380 -0.50(-3.91%)
Jul 08, 2015 13.12 13.40 12.63 12.80 99,591 -0.59(-4.41%)
Jul 07, 2015 14.10 14.10 13.32 13.39 136,795 -0.75(-5.30%)
Jul 06, 2015 14.00 14.63 13.90 14.14 169,963 +0.01(+0.07%)
Jul 02, 2015 14.53 14.13 14.13 14.13 126,900 -0.32(-2.21%)
Jul 01, 2015 14.10 14.61 13.91 14.45 201,885 +0.50(+3.58%)
Jun 30, 2015 13.87 14.29 13.75 13.95 376,805 +0.02(+0.14%)
Jun 29, 2015 13.15 14.76 12.93 13.93 282,782 +0.64(+4.82%)
Jun 26, 2015 13.87 14.00 12.50 13.29 1,833,601 -0.58(-4.18%)
Jun 25, 2015 14.25 14.25 13.70 13.87 161,542 -0.27(-1.91%)
Jun 24, 2015 14.92 15.29 14.02 14.14 187,098 -0.84(-5.61%)
Jun 23, 2015 15.07 15.39 14.42 14.98 267,499 -0.17(-1.12%)
Jun 22, 2015 15.44 15.44 14.83 15.15 206,254 -0.26(-1.69%)
Jun 19, 2015 15.45 15.81 15.34 15.41 166,207 -0.09(-0.58%)
Jun 18, 2015 16.00 16.30 15.35 15.50 273,529 -0.46(-2.88%)
Jun 17, 2015 15.96 16.10 15.72 15.96 177,267 +0.21(+1.33%)
Jun 16, 2015 16.15 16.15 15.53 15.75 139,801 -0.44(-2.72%)
Jun 15, 2015 15.75 16.35 15.37 16.19 236,796 +0.39(+2.47%)
Jun 12, 2015 15.36 15.96 15.35 15.80 144,796 +0.41(+2.66%)
Jun 11, 2015 15.45 15.88 15.22 15.39 179,639 -0.71(-4.41%)
Jun 10, 2015 15.58 16.75 15.51 16.10 261,669 +0.54(+3.47%)
Jun 09, 2015 15.84 15.84 15.09 15.56 128,497 -0.32(-2.02%)
Jun 08, 2015 15.16 16.00 14.75 15.88 205,665 +0.76(+5.03%)
Jun 05, 2015 16.01 16.54 15.07 15.12 334,024 -1.13(-6.95%)
Jun 04, 2015 16.74 16.77 15.55 16.25 169,045 -0.61(-3.62%)
Jun 03, 2015 16.84 16.89 16.25 16.86 134,082 +0.15(+0.90%)
Jun 02, 2015 17.05 17.10 16.10 16.71 167,818 +0.01(+0.06%)
Jun 01, 2015 16.68 16.91 15.93 16.70 163,495 +0.16(+0.97%)
May 29, 2015 16.90 16.99 16.02 16.54 222,002 +0.09(+0.55%)
May 28, 2015 17.02 17.23 16.39 16.45 157,602 -0.55(-3.24%)
May 27, 2015 16.61 17.14 16.30 17.00 228,297 +0.37(+2.22%)
May 26, 2015 16.74 17.28 16.11 16.63 212,981 -0.13(-0.78%)
May 22, 2015 16.27 16.76 16.76 16.76 460,800 +0.45(+2.76%)
May 21, 2015 17.75 17.82 15.86 16.31 1,792,289 -2.38(-12.73%)
May 20, 2015 18.86 19.49 18.12 18.69 209,618 -0.15(-0.80%)
May 19, 2015 19.74 19.95 18.80 18.84 132,927 -1.43(-7.05%)
May 18, 2015 19.45 20.64 18.86 20.27 61,804 +0.75(+3.84%)
May 15, 2015 21.46 21.46 19.18 19.52 102,762 -1.89(-8.83%)
May 14, 2015 21.87 22.16 21.00 21.41 97,819 -0.18(-0.83%)
May 13, 2015 20.46 21.90 19.95 21.59 111,205 +1.09(+5.32%)
May 12, 2015 21.53 21.55 19.09 20.50 279,080 -2.15(-9.49%)
May 11, 2015 21.32 22.74 20.80 22.65 253,013 +1.33(+6.24%)
May 08, 2015 21.34 22.00 20.76 21.32 205,596 +0.21(+0.99%)
May 07, 2015 20.02 21.22 19.58 21.11 78,682 +1.21(+6.08%)
May 06, 2015 18.91 20.37 18.59 19.90 99,960 +1.19(+6.36%)
May 05, 2015 19.30 19.31 18.36 18.71 106,191 -0.61(-3.16%)
May 04, 2015 19.67 20.93 18.59 19.32 76,492 -0.32(-1.63%)
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.