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 29, 2016 3.290 3.340 3.150 3.210 104,627 -0.09(-2.73%)
Jul 28, 2016 3.250 3.439 3.250 3.300 126,092 -0.01(-0.30%)
Jul 27, 2016 3.150 3.340 3.140 3.310 137,299 +0.19(+6.09%)
Jul 26, 2016 3.160 3.290 3.090 3.120 198,904 -0.06(-1.89%)
Jul 25, 2016 3.280 3.290 3.068 3.180 139,276 -0.05(-1.55%)
Jul 22, 2016 3.210 3.280 3.150 3.230 112,084 -0.01(-0.31%)
Jul 21, 2016 3.340 3.450 3.200 3.240 160,569 -0.09(-2.70%)
Jul 20, 2016 3.330 3.440 3.250 3.330 212,439 +0.02(+0.60%)
Jul 19, 2016 3.570 3.680 3.255 3.310 282,223 -0.27(-7.54%)
Jul 18, 2016 3.360 3.650 3.350 3.580 257,839 +0.18(+5.29%)
Jul 15, 2016 3.190 3.420 3.160 3.400 225,227 +0.23(+7.26%)
Jul 14, 2016 3.200 3.250 3.060 3.170 181,635 +0.00(+0.00%)
Jul 13, 2016 3.390 3.500 3.150 3.170 216,423 -0.24(-7.04%)
Jul 12, 2016 3.510 3.550 3.380 3.410 199,966 +0.00(+0.00%)
Jul 11, 2016 3.520 3.540 3.340 3.410 155,188 -0.07(-2.01%)
Jul 08, 2016 3.590 3.540 3.400 3.480 174,729 -0.06(-1.69%)
Jul 07, 2016 3.620 3.790 3.450 3.540 283,473 +0.12(+3.51%)
Jul 05, 2016 3.580 3.830 3.360 3.420 372,690 -0.12(-3.39%)
Jul 01, 2016 3.020 3.540 3.540 3.540 739,900 +0.54(+18.00%)
Jun 30, 2016 3.050 3.130 2.910 3.000 278,774 -0.02(-0.66%)
Jun 29, 2016 3.230 3.380 2.900 3.020 757,756 -0.14(-4.43%)
Jun 28, 2016 2.820 3.500 2.710 3.160 2,286,362 +0.46(+17.04%)
Jun 27, 2016 3.090 3.160 2.690 2.700 364,225 -0.46(-14.56%)
Jun 24, 2016 3.120 3.220 3.030 3.160 1,635,783 -0.13(-3.95%)
Jun 23, 2016 3.230 3.310 3.150 3.290 242,123 +0.12(+3.79%)
Jun 22, 2016 3.220 3.340 3.090 3.170 215,970 -0.04(-1.25%)
Jun 21, 2016 3.170 3.230 3.000 3.210 226,810 +0.06(+1.90%)
Jun 20, 2016 3.310 3.390 3.060 3.150 158,582 -0.11(-3.37%)
Jun 17, 2016 3.320 3.540 3.200 3.260 217,531 -0.04(-1.21%)
Jun 16, 2016 3.240 3.380 3.180 3.300 111,853 +0.04(+1.23%)
Jun 15, 2016 3.300 3.400 3.160 3.260 114,663 +0.00(+0.00%)
Jun 14, 2016 3.360 3.430 3.230 3.260 140,667 -0.10(-2.98%)
Jun 13, 2016 3.440 3.520 3.345 3.360 157,293 -0.09(-2.61%)
Jun 10, 2016 3.610 3.660 3.300 3.450 208,997 -0.21(-5.74%)
Jun 09, 2016 3.790 3.850 3.600 3.660 107,806 -0.15(-3.94%)
Jun 08, 2016 3.820 3.850 3.730 3.810 88,623 -0.01(-0.26%)
Jun 07, 2016 3.930 3.970 3.800 3.820 117,989 -0.14(-3.54%)
Jun 06, 2016 3.920 4.070 3.770 3.960 103,916 +0.08(+2.06%)
Jun 03, 2016 3.910 4.090 3.710 3.880 183,555 -0.01(-0.26%)
Jun 02, 2016 3.770 3.940 3.660 3.890 92,903 +0.11(+2.91%)
Jun 01, 2016 3.710 3.840 3.660 3.780 91,025 +0.06(+1.61%)
May 31, 2016 3.780 3.800 3.540 3.720 166,921 +0.00(+0.00%)
May 27, 2016 3.750 3.720 3.720 3.720 99,600 +0.01(+0.27%)
May 26, 2016 3.940 3.940 3.688 3.710 103,148 -0.15(-3.89%)
May 25, 2016 3.790 3.950 3.760 3.860 166,661 +0.10(+2.66%)
May 24, 2016 3.750 3.900 3.680 3.760 77,034 +0.08(+2.17%)
May 23, 2016 3.770 3.947 3.660 3.680 150,156 -0.07(-1.87%)
May 20, 2016 3.470 3.850 3.430 3.750 258,470 +0.30(+8.70%)
May 19, 2016 3.500 3.550 3.330 3.450 113,968 -0.07(-1.99%)
May 18, 2016 3.310 3.600 3.310 3.520 127,336 +0.19(+5.71%)
May 17, 2016 3.480 3.650 3.300 3.330 175,293 -0.16(-4.58%)
May 16, 2016 3.430 3.580 3.380 3.490 156,886 +0.11(+3.25%)
May 13, 2016 3.250 3.470 3.210 3.380 154,713 +0.12(+3.68%)
May 12, 2016 3.470 3.520 3.080 3.260 180,520 -0.19(-5.51%)
May 11, 2016 3.650 3.730 3.380 3.450 130,187 -0.22(-5.99%)
May 10, 2016 4.120 4.120 3.620 3.670 310,701 -0.44(-10.71%)
May 09, 2016 3.970 4.180 3.430 4.110 283,495 +0.12(+3.01%)
May 06, 2016 4.150 4.280 3.880 3.990 131,703 -0.18(-4.32%)
May 05, 2016 4.430 4.500 4.150 4.170 126,531 -0.26(-5.87%)
May 04, 2016 4.470 4.470 4.125 4.430 184,875 -0.05(-1.12%)
May 03, 2016 4.810 4.890 4.460 4.480 102,178 -0.32(-6.67%)
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.