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 30, 2016 2.880 2.880 2.880 0 -0.10(-3.36%)
Dec 29, 2016 3.050 3.110 2.980 2.980 168,083 -0.05(-1.65%)
Dec 28, 2016 3.400 3.460 3.010 3.030 418,037 -0.37(-10.88%)
Dec 27, 2016 3.230 3.440 3.230 3.400 167,876 +0.20(+6.25%)
Dec 23, 2016 3.200 3.200 3.200 0 +0.15(+4.92%)
Dec 22, 2016 3.000 3.100 3.000 3.050 95,826 +0.06(+2.01%)
Dec 21, 2016 3.050 3.084 2.970 2.990 209,954 -0.04(-1.32%)
Dec 20, 2016 3.010 3.100 3.010 3.030 185,024 +0.03(+1.00%)
Dec 19, 2016 3.000 3.080 2.950 3.000 116,390 +0.04(+1.35%)
Dec 16, 2016 2.950 3.040 2.890 2.960 740,503 +0.02(+0.68%)
Dec 15, 2016 2.985 3.030 2.850 2.940 163,180 +0.00(+0.00%)
Dec 14, 2016 2.870 3.010 2.810 2.940 145,516 +0.07(+2.44%)
Dec 13, 2016 3.000 3.010 2.809 2.870 129,441 -0.04(-1.37%)
Dec 12, 2016 3.100 3.183 2.910 2.910 254,462 -0.14(-4.59%)
Dec 09, 2016 3.080 3.090 3.020 3.050 90,902 +0.00(+0.00%)
Dec 08, 2016 3.080 3.100 2.970 3.050 103,631 +0.02(+0.66%)
Dec 07, 2016 3.010 3.070 2.910 3.030 96,704 -0.02(-0.66%)
Dec 06, 2016 3.090 3.155 3.010 3.050 101,837 -0.02(-0.65%)
Dec 05, 2016 3.120 3.200 3.020 3.070 54,908 +0.03(+0.99%)
Dec 02, 2016 2.930 3.070 2.900 3.040 119,898 +0.10(+3.40%)
Dec 01, 2016 3.010 3.080 2.900 2.940 110,954 -0.04(-1.34%)
Nov 30, 2016 3.070 3.150 2.940 2.980 234,996 -0.06(-1.97%)
Nov 29, 2016 3.130 3.180 3.000 3.040 213,471 -0.08(-2.56%)
Nov 28, 2016 3.320 3.396 3.120 3.120 237,012 -0.17(-5.17%)
Nov 25, 2016 3.400 3.500 3.260 3.290 65,114 -0.07(-2.08%)
Nov 23, 2016 3.360 3.360 3.360 0 -0.07(-2.04%)
Nov 22, 2016 3.610 3.710 3.410 3.430 215,745 -0.15(-4.19%)
Nov 21, 2016 3.830 3.830 3.510 3.580 225,211 -0.21(-5.54%)
Nov 18, 2016 4.340 4.340 3.690 3.790 546,166 -0.45(-10.61%)
Nov 17, 2016 3.650 4.309 3.630 4.240 726,788 +0.77(+22.19%)
Nov 16, 2016 3.640 3.660 3.400 3.470 123,298 -0.18(-4.93%)
Nov 15, 2016 3.680 3.734 3.480 3.650 133,169 -0.09(-2.41%)
Nov 14, 2016 3.820 3.900 3.639 3.740 263,539 +0.04(+1.08%)
Nov 11, 2016 3.490 3.760 3.420 3.700 365,258 +0.22(+6.32%)
Nov 10, 2016 3.290 3.510 3.290 3.480 481,965 +0.28(+8.75%)
Nov 09, 2016 2.930 3.230 2.921 3.200 497,418 +0.36(+12.68%)
Nov 08, 2016 3.080 3.090 2.740 2.840 504,085 -0.17(-5.65%)
Nov 07, 2016 3.080 3.190 2.930 3.010 613,169 +0.11(+3.79%)
Nov 04, 2016 2.780 3.010 2.770 2.900 156,591 +0.14(+5.07%)
Nov 03, 2016 2.900 3.020 2.740 2.760 144,090 -0.12(-4.17%)
Nov 02, 2016 3.005 3.040 2.790 2.880 274,606 -0.17(-5.57%)
Nov 01, 2016 3.100 3.180 2.910 3.050 483,627 -0.06(-1.93%)
Oct 31, 2016 3.420 3.630 3.070 3.110 173,494 -0.31(-9.06%)
Oct 28, 2016 3.630 3.630 3.390 3.420 100,552 -0.19(-5.26%)
Oct 27, 2016 3.650 3.735 3.480 3.610 115,032 +0.01(+0.28%)
Oct 26, 2016 3.600 3.980 3.420 3.600 162,781 -0.04(-1.10%)
Oct 25, 2016 3.800 3.870 3.490 3.640 204,520 -0.16(-4.21%)
Oct 24, 2016 4.120 4.170 3.730 3.800 221,701 -0.26(-6.40%)
Oct 21, 2016 4.120 4.180 3.990 4.060 126,345 -0.10(-2.40%)
Oct 20, 2016 4.100 4.210 4.040 4.160 82,076 +0.04(+0.97%)
Oct 19, 2016 4.620 4.650 4.110 4.120 88,164 -0.29(-6.58%)
Oct 18, 2016 4.330 4.490 4.256 4.410 78,564 +0.17(+4.01%)
Oct 17, 2016 4.250 4.400 4.150 4.240 126,166 -0.05(-1.17%)
Oct 14, 2016 4.530 4.575 4.270 4.290 90,489 -0.20(-4.45%)
Oct 13, 2016 4.590 4.740 4.410 4.490 159,952 -0.20(-4.26%)
Oct 12, 2016 4.860 4.971 4.560 4.690 145,128 -0.20(-4.09%)
Oct 11, 2016 5.120 5.250 4.780 4.890 144,037 -0.20(-3.93%)
Oct 10, 2016 4.540 5.150 4.540 5.090 233,260 +0.50(+10.89%)
Oct 07, 2016 4.650 4.775 4.520 4.590 219,341 -0.09(-1.92%)
Oct 06, 2016 5.300 5.420 4.650 4.680 432,925 -0.77(-14.13%)
Oct 05, 2016 5.450 5.600 5.370 5.450 271,738 +0.02(+0.37%)
Oct 04, 2016 5.200 5.590 5.200 5.430 308,209 +0.19(+3.63%)
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.