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 (%)
Jun 30, 2014 20.66 23.39 20.30 22.57 698,762 +3.73(+19.80%)
Jun 27, 2014 19.22 19.40 18.37 18.84 173,801 -0.36(-1.87%)
Jun 26, 2014 18.31 19.25 18.18 19.20 246,025 +0.83(+4.52%)
Jun 25, 2014 17.77 18.50 17.51 18.37 105,616 +0.43(+2.40%)
Jun 24, 2014 17.95 18.84 17.71 17.94 221,134 +0.08(+0.45%)
Jun 23, 2014 18.45 18.46 17.78 17.86 101,044 -0.65(-3.51%)
Jun 20, 2014 18.07 18.71 17.74 18.51 98,516 +0.55(+3.06%)
Jun 19, 2014 18.89 19.19 17.67 17.96 115,246 -0.77(-4.11%)
Jun 18, 2014 18.88 19.50 18.28 18.73 163,778 -0.02(-0.11%)
Jun 17, 2014 17.75 18.84 17.57 18.75 113,921 +1.01(+5.69%)
Jun 16, 2014 18.23 18.91 17.56 17.74 91,141 -0.65(-3.53%)
Jun 13, 2014 19.21 19.21 17.41 18.39 130,412 -0.67(-3.52%)
Jun 12, 2014 20.22 20.49 18.78 19.06 161,742 -1.13(-5.60%)
Jun 11, 2014 20.24 21.50 19.46 20.19 350,197 +0.36(+1.82%)
Jun 10, 2014 17.65 19.99 17.27 19.83 330,399 +3.44(+20.99%)
Jun 06, 2014 15.94 16.49 15.66 16.39 146,704 +0.64(+4.06%)
Jun 05, 2014 15.70 16.09 15.42 15.75 30,025 +0.07(+0.45%)
Jun 04, 2014 15.59 16.16 15.42 15.68 97,250 -0.06(-0.38%)
Jun 03, 2014 15.79 15.97 15.69 15.74 29,390 -0.23(-1.44%)
Jun 02, 2014 16.28 16.56 15.63 15.97 47,625 -0.19(-1.18%)
May 30, 2014 16.50 16.88 15.99 16.16 66,825 -0.43(-2.59%)
May 29, 2014 16.37 16.85 16.16 16.59 52,835 +0.32(+1.97%)
May 28, 2014 16.61 16.93 16.14 16.27 52,974 -0.27(-1.63%)
May 27, 2014 17.91 18.48 16.23 16.54 95,131 -1.19(-6.71%)
May 23, 2014 16.46 17.73 17.73 17.73 96,900 +0.88(+5.22%)
May 22, 2014 16.23 16.85 15.46 16.85 61,673 +0.58(+3.56%)
May 21, 2014 16.18 16.41 15.72 16.27 135,525 +0.07(+0.43%)
May 20, 2014 15.79 16.22 15.44 16.20 121,619 +0.28(+1.76%)
May 19, 2014 16.05 16.61 15.66 15.92 95,197 -0.25(-1.55%)
May 16, 2014 15.58 16.29 15.55 16.17 47,370 +0.61(+3.92%)
May 15, 2014 15.83 16.15 15.34 15.56 85,376 -0.47(-2.93%)
May 14, 2014 16.10 16.60 15.58 16.03 178,700 -0.57(-3.43%)
May 13, 2014 17.50 18.12 16.20 16.60 164,872 -0.88(-5.03%)
May 12, 2014 17.08 17.86 16.94 17.48 139,119 +0.40(+2.34%)
May 09, 2014 16.35 17.48 16.35 17.08 117,246 +0.87(+5.37%)
May 08, 2014 17.46 17.51 16.00 16.21 193,795 -1.36(-7.74%)
May 07, 2014 18.13 18.38 17.43 17.57 137,504 -0.78(-4.25%)
May 06, 2014 18.01 19.10 18.01 18.35 106,436 -0.16(-0.86%)
May 05, 2014 18.77 19.54 18.30 18.51 145,023 -0.35(-1.86%)
May 02, 2014 19.52 19.52 18.16 18.86 98,634 -0.55(-2.83%)
May 01, 2014 18.74 19.50 17.50 19.41 142,933 +0.64(+3.41%)
Apr 30, 2014 18.17 18.90 16.59 18.77 126,052 +0.52(+2.85%)
Apr 29, 2014 17.69 18.46 17.08 18.25 109,031 +0.64(+3.63%)
Apr 28, 2014 17.33 18.40 16.12 17.61 173,309 +0.42(+2.44%)
Apr 25, 2014 17.81 18.60 16.64 17.19 148,535 -0.77(-4.29%)
Apr 24, 2014 17.01 18.73 15.80 17.96 209,073 +1.07(+6.34%)
Apr 23, 2014 17.65 18.34 16.51 16.89 230,570 -0.89(-5.01%)
Apr 22, 2014 16.30 18.20 16.30 17.78 303,512 +1.58(+9.75%)
Apr 21, 2014 16.65 17.37 16.00 16.20 200,810 -0.21(-1.28%)
Apr 17, 2014 16.41 16.41 16.41 16.41 196,000 +0.11(+0.67%)
Apr 16, 2014 16.19 16.75 15.00 16.30 262,573 +0.30(+1.88%)
Apr 15, 2014 17.00 17.10 15.40 16.00 311,952 -1.00(-5.88%)
Apr 14, 2014 18.54 18.74 16.80 17.00 267,269 -1.11(-6.13%)
Apr 11, 2014 19.42 19.77 18.00 18.11 235,775 -1.56(-7.93%)
Apr 10, 2014 21.67 21.67 19.61 19.67 175,890 -2.08(-9.56%)
Apr 09, 2014 20.72 22.16 20.54 21.75 162,972 +1.18(+5.74%)
Apr 08, 2014 22.16 22.21 20.18 20.57 243,622 -1.64(-7.38%)
Apr 07, 2014 21.46 22.89 20.79 22.21 168,076 +0.80(+3.74%)
Apr 04, 2014 23.75 24.26 21.14 21.41 173,486 -2.09(-8.89%)
Apr 03, 2014 25.52 25.72 23.36 23.50 179,446 -1.71(-6.78%)
Apr 02, 2014 26.58 27.22 23.77 25.21 363,288 -1.30(-4.90%)
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.