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 (%)
Feb 29, 2016 5.180 5.350 4.950 4.960 62,805 -0.24(-4.62%)
Feb 26, 2016 5.010 5.240 5.010 5.200 86,252 +0.20(+4.00%)
Feb 25, 2016 5.280 5.380 4.900 5.000 39,000 -0.22(-4.21%)
Feb 24, 2016 4.900 5.230 4.710 5.220 65,945 +0.21(+4.19%)
Feb 23, 2016 5.490 5.780 5.010 5.010 95,642 -0.55(-9.89%)
Feb 22, 2016 5.650 5.850 5.470 5.560 97,587 -0.02(-0.36%)
Feb 19, 2016 5.360 5.682 5.160 5.580 91,766 +0.20(+3.72%)
Feb 18, 2016 5.650 5.660 5.300 5.380 71,933 -0.25(-4.44%)
Feb 17, 2016 5.620 5.800 5.310 5.630 105,585 +0.07(+1.26%)
Feb 16, 2016 5.500 5.850 5.140 5.560 87,744 +0.13(+2.39%)
Feb 12, 2016 5.310 5.430 5.430 5.430 80,700 +0.21(+4.02%)
Feb 11, 2016 4.860 5.600 4.710 5.220 206,078 +0.18(+3.57%)
Feb 10, 2016 5.990 6.290 4.820 5.040 135,003 -0.89(-15.01%)
Feb 09, 2016 5.600 6.150 5.430 5.930 179,370 +0.19(+3.31%)
Feb 08, 2016 5.830 5.850 5.360 5.740 184,797 -0.18(-3.04%)
Feb 05, 2016 6.270 6.270 5.810 5.920 132,426 -0.40(-6.33%)
Feb 04, 2016 6.400 6.990 6.290 6.320 101,453 -0.04(-0.63%)
Feb 03, 2016 6.710 6.710 6.060 6.360 91,626 -0.16(-2.45%)
Feb 02, 2016 6.450 6.640 6.330 6.520 70,292 -0.02(-0.31%)
Feb 01, 2016 6.550 6.680 6.010 6.540 180,174 -0.02(-0.30%)
Jan 29, 2016 6.930 7.300 6.350 6.560 149,347 -0.35(-5.07%)
Jan 28, 2016 7.240 7.740 6.840 6.910 80,671 -0.27(-3.76%)
Jan 27, 2016 7.810 7.810 7.140 7.180 52,971 -0.68(-8.65%)
Jan 26, 2016 8.050 8.050 7.470 7.860 52,556 -0.15(-1.87%)
Jan 25, 2016 7.960 8.530 7.950 8.010 45,661 +0.07(+0.88%)
Jan 22, 2016 7.960 8.060 7.410 7.940 60,776 +0.16(+2.06%)
Jan 21, 2016 8.120 8.950 7.710 7.780 74,001 -0.29(-3.59%)
Jan 20, 2016 7.280 8.360 7.060 8.070 158,845 +0.63(+8.47%)
Jan 19, 2016 7.500 7.560 6.700 7.440 161,851 +0.07(+0.95%)
Jan 15, 2016 7.160 7.370 7.370 7.370 99,100 -0.07(-0.94%)
Jan 14, 2016 7.200 7.790 6.590 7.440 95,240 +0.24(+3.33%)
Jan 13, 2016 8.060 8.240 7.190 7.200 117,130 -0.80(-10.00%)
Jan 12, 2016 8.530 9.110 7.580 8.000 128,192 -0.31(-3.73%)
Jan 11, 2016 9.110 9.270 7.750 8.310 134,217 -0.78(-8.58%)
Jan 08, 2016 9.650 9.830 9.050 9.090 156,391 -0.47(-4.92%)
Jan 07, 2016 9.800 9.910 9.280 9.560 234,001 -0.48(-4.78%)
Jan 06, 2016 10.72 10.74 9.910 10.04 148,221 -0.81(-7.47%)
Jan 05, 2016 11.37 11.66 10.76 10.85 135,481 -0.54(-4.74%)
Jan 04, 2016 11.63 12.05 10.54 11.39 111,116 -0.48(-4.04%)
Dec 31, 2015 11.64 11.87 11.87 11.87 180,700 +0.17(+1.45%)
Dec 30, 2015 11.37 11.80 10.97 11.70 173,724 +0.35(+3.08%)
Dec 29, 2015 11.77 12.00 10.93 11.35 449,665 -0.35(-2.99%)
Dec 28, 2015 11.99 12.21 11.66 11.70 160,298 -0.37(-3.07%)
Dec 24, 2015 12.64 12.07 12.07 12.07 35,700 -0.46(-3.67%)
Dec 23, 2015 12.38 12.92 12.37 12.53 79,644 +0.25(+2.04%)
Dec 22, 2015 14.32 14.32 12.24 12.28 165,965 -1.98(-13.88%)
Dec 21, 2015 14.67 14.76 13.65 14.26 126,061 -0.27(-1.86%)
Dec 18, 2015 14.57 15.43 14.20 14.53 649,005 -0.04(-0.27%)
Dec 17, 2015 14.09 15.93 13.92 14.57 235,882 +0.67(+4.82%)
Dec 16, 2015 13.46 14.39 12.94 13.90 172,580 +0.60(+4.51%)
Dec 15, 2015 12.74 13.79 12.37 13.30 212,149 +0.64(+5.06%)
Dec 14, 2015 12.73 12.92 12.20 12.66 122,009 -0.07(-0.55%)
Dec 11, 2015 12.73 13.08 12.60 12.73 91,865 -0.29(-2.23%)
Dec 10, 2015 13.08 13.28 12.86 13.02 107,343 -0.13(-0.99%)
Dec 09, 2015 13.29 13.60 12.80 13.15 89,305 -0.11(-0.83%)
Dec 08, 2015 12.95 13.84 12.66 13.26 70,499 +0.22(+1.69%)
Dec 07, 2015 13.23 13.23 12.59 13.04 83,845 -0.08(-0.61%)
Dec 04, 2015 13.80 13.80 12.91 13.12 115,048 -0.62(-4.51%)
Dec 03, 2015 14.57 14.57 13.60 13.74 72,126 -0.75(-5.18%)
Dec 02, 2015 14.27 15.24 14.27 14.49 185,911 +0.02(+0.14%)
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.