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 (%)
Apr 29, 2016 4.850 4.930 4.500 4.620 93,690 -0.22(-4.55%)
Apr 28, 2016 4.770 5.210 4.700 4.840 183,535 +0.08(+1.68%)
Apr 27, 2016 4.770 4.900 4.610 4.760 110,643 +0.01(+0.21%)
Apr 26, 2016 4.870 4.900 4.520 4.750 132,981 -0.12(-2.46%)
Apr 25, 2016 5.240 5.260 4.850 4.870 81,060 -0.36(-6.88%)
Apr 22, 2016 4.990 5.240 4.910 5.230 78,563 +0.27(+5.44%)
Apr 21, 2016 4.830 5.110 4.715 4.960 114,546 +0.10(+2.06%)
Apr 20, 2016 5.080 5.160 4.810 4.860 106,346 -0.21(-4.14%)
Apr 19, 2016 5.400 5.420 5.000 5.070 202,745 -0.31(-5.76%)
Apr 18, 2016 5.340 5.490 5.200 5.380 47,379 +0.01(+0.19%)
Apr 15, 2016 5.430 5.520 5.150 5.370 55,401 -0.08(-1.47%)
Apr 14, 2016 5.530 5.650 5.300 5.450 59,828 -0.04(-0.73%)
Apr 13, 2016 5.220 5.590 5.140 5.490 245,118 +0.32(+6.19%)
Apr 12, 2016 5.160 5.340 5.010 5.170 68,414 -0.02(-0.39%)
Apr 11, 2016 5.340 5.422 5.100 5.190 86,843 -0.10(-1.89%)
Apr 08, 2016 5.480 5.480 5.100 5.290 95,663 -0.09(-1.67%)
Apr 07, 2016 5.450 5.690 5.220 5.380 69,402 -0.12(-2.18%)
Apr 06, 2016 5.160 5.610 5.115 5.500 162,943 +0.31(+5.97%)
Apr 05, 2016 5.540 5.790 5.050 5.190 148,921 -0.43(-7.65%)
Apr 04, 2016 5.510 5.850 5.510 5.620 137,040 +0.07(+1.26%)
Apr 01, 2016 5.300 5.660 5.220 5.550 63,788 +0.19(+3.54%)
Mar 31, 2016 5.210 5.690 5.210 5.360 143,522 +0.21(+4.08%)
Mar 30, 2016 5.210 5.580 4.970 5.150 119,016 -0.06(-1.15%)
Mar 29, 2016 4.620 5.230 4.510 5.210 133,078 +0.57(+12.28%)
Mar 28, 2016 4.810 4.900 4.590 4.640 92,174 -0.10(-2.11%)
Mar 24, 2016 4.650 4.740 4.740 4.740 103,600 +0.01(+0.21%)
Mar 23, 2016 5.140 5.240 4.590 4.730 128,891 -0.47(-9.04%)
Mar 22, 2016 5.260 5.500 5.100 5.200 124,197 -0.10(-1.89%)
Mar 21, 2016 5.180 5.400 5.040 5.300 123,547 +0.17(+3.31%)
Mar 18, 2016 4.790 5.170 4.688 5.130 173,599 +0.38(+8.00%)
Mar 17, 2016 4.730 4.900 4.470 4.750 99,464 +0.02(+0.42%)
Mar 16, 2016 4.620 5.000 4.595 4.730 103,034 +0.11(+2.38%)
Mar 15, 2016 4.970 5.010 4.300 4.620 236,333 -0.38(-7.60%)
Mar 14, 2016 5.410 5.520 5.000 5.000 166,633 -0.47(-8.59%)
Mar 11, 2016 5.300 5.560 4.930 5.470 146,324 +0.03(+0.55%)
Mar 10, 2016 5.870 5.930 5.360 5.440 104,266 -0.41(-7.01%)
Mar 09, 2016 5.830 6.000 5.509 5.850 88,311 +0.04(+0.69%)
Mar 08, 2016 6.470 6.470 5.800 5.810 131,455 -0.67(-10.34%)
Mar 07, 2016 6.010 6.500 5.920 6.480 250,137 +0.46(+7.64%)
Mar 04, 2016 5.640 6.260 5.600 6.020 231,767 +0.43(+7.69%)
Mar 03, 2016 5.370 5.660 5.200 5.590 138,903 +0.23(+4.29%)
Mar 02, 2016 5.240 5.540 4.860 5.360 159,085 +0.10(+1.90%)
Mar 01, 2016 5.020 5.300 4.890 5.260 75,935 +0.30(+6.05%)
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%)
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.