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 30, 2015 21.69 22.07 20.06 20.07 79,736 -1.89(-8.61%)
Apr 29, 2015 22.16 22.61 21.67 21.96 73,414 -0.26(-1.17%)
Apr 28, 2015 23.39 23.70 21.96 22.22 128,245 -1.21(-5.16%)
Apr 27, 2015 24.18 24.85 23.32 23.43 137,331 -0.75(-3.10%)
Apr 24, 2015 24.72 25.26 24.18 24.18 94,243 -0.25(-1.02%)
Apr 23, 2015 22.98 24.61 22.42 24.43 127,410 +1.51(+6.59%)
Apr 22, 2015 22.98 24.75 22.40 22.92 127,650 -0.02(-0.09%)
Apr 21, 2015 22.25 23.00 21.79 22.94 211,883 +0.91(+4.13%)
Apr 20, 2015 19.29 22.27 19.03 22.03 224,751 +2.76(+14.32%)
Apr 17, 2015 19.15 19.37 18.47 19.27 97,808 +0.10(+0.52%)
Apr 16, 2015 18.43 19.19 18.43 19.17 48,679 +0.80(+4.35%)
Apr 15, 2015 18.88 18.88 18.18 18.37 62,531 -0.14(-0.76%)
Apr 14, 2015 18.80 18.85 18.14 18.51 60,730 -0.15(-0.80%)
Apr 13, 2015 18.25 18.89 18.11 18.66 104,237 +0.34(+1.86%)
Apr 10, 2015 18.37 18.69 17.84 18.32 171,142 +0.15(+0.83%)
Apr 09, 2015 18.30 18.81 17.74 18.17 189,757 -0.14(-0.76%)
Apr 08, 2015 17.87 18.96 17.12 18.31 145,089 +0.43(+2.40%)
Apr 07, 2015 18.32 19.27 17.63 17.88 198,719 -0.55(-2.98%)
Apr 06, 2015 21.00 21.00 18.42 18.43 197,364 -2.86(-13.43%)
Apr 02, 2015 23.53 21.29 21.29 21.29 106,000 -2.04(-8.74%)
Apr 01, 2015 23.90 23.98 22.87 23.33 86,893 -0.70(-2.91%)
Mar 31, 2015 23.12 25.32 23.00 24.03 311,668 +0.87(+3.76%)
Mar 30, 2015 24.00 24.22 23.06 23.16 71,281 -0.82(-3.42%)
Mar 27, 2015 24.05 24.59 23.77 23.98 217,955 -0.04(-0.17%)
Mar 26, 2015 24.29 24.77 23.24 24.02 206,642 -0.20(-0.83%)
Mar 25, 2015 25.19 25.19 24.11 24.22 157,123 -0.82(-3.27%)
Mar 24, 2015 24.97 26.14 24.85 25.04 70,601 +0.09(+0.36%)
Mar 23, 2015 24.96 25.05 24.00 24.95 226,692 +0.14(+0.56%)
Mar 20, 2015 26.57 26.79 24.58 24.81 292,562 -1.69(-6.38%)
Mar 19, 2015 26.67 26.84 26.15 26.50 139,491 +0.00(+0.00%)
Mar 18, 2015 26.97 27.00 25.83 26.50 79,165 -0.44(-1.63%)
Mar 17, 2015 26.40 27.33 25.82 26.94 136,007 +0.59(+2.24%)
Mar 16, 2015 25.23 26.48 24.97 26.35 104,706 +1.22(+4.85%)
Mar 13, 2015 25.50 26.18 24.58 25.13 170,591 +0.49(+1.99%)
Mar 12, 2015 24.40 24.93 23.40 24.64 78,167 +0.48(+1.99%)
Mar 11, 2015 23.17 24.40 22.88 24.16 57,503 +1.00(+4.32%)
Mar 10, 2015 23.56 24.41 22.28 23.16 107,899 -0.52(-2.20%)
Mar 09, 2015 25.05 25.05 23.47 23.68 76,836 -1.66(-6.55%)
Mar 06, 2015 25.21 26.19 24.93 25.34 131,735 +0.04(+0.16%)
Mar 05, 2015 24.45 25.90 24.45 25.30 68,078 +0.83(+3.39%)
Mar 04, 2015 23.45 24.80 23.25 24.47 93,769 +0.71(+2.99%)
Mar 03, 2015 24.60 24.60 23.36 23.76 93,429 -0.85(-3.45%)
Mar 02, 2015 24.50 24.99 24.02 24.61 43,340 +0.18(+0.74%)
Feb 27, 2015 24.80 24.90 23.86 24.43 58,923 -0.51(-2.04%)
Feb 26, 2015 23.76 25.18 23.20 24.94 63,820 +1.03(+4.31%)
Feb 25, 2015 23.58 24.24 22.55 23.91 117,362 +0.19(+0.80%)
Feb 24, 2015 25.24 25.24 22.73 23.72 112,390 -1.42(-5.65%)
Feb 23, 2015 25.92 26.06 24.08 25.14 138,483 -0.88(-3.38%)
Feb 20, 2015 25.00 26.20 24.65 26.02 206,583 +1.12(+4.50%)
Feb 19, 2015 22.12 25.12 22.12 24.90 201,502 +2.83(+12.82%)
Feb 18, 2015 21.60 22.29 21.24 22.07 62,199 +0.51(+2.37%)
Feb 17, 2015 21.09 21.78 21.09 21.56 38,976 +0.26(+1.22%)
Feb 13, 2015 21.48 21.30 21.30 21.30 55,300 -0.06(-0.28%)
Feb 12, 2015 22.15 22.15 21.10 21.36 113,124 -0.59(-2.69%)
Feb 11, 2015 21.74 22.50 21.60 21.95 110,445 +0.00(+0.00%)
Feb 10, 2015 21.44 22.14 20.89 21.95 156,827 +0.54(+2.52%)
Feb 09, 2015 21.28 21.91 21.05 21.41 98,230 +0.10(+0.47%)
Feb 06, 2015 21.89 22.25 21.17 21.31 62,088 -0.66(-3.00%)
Feb 05, 2015 21.17 22.03 20.54 21.97 106,797 +0.78(+3.68%)
Feb 04, 2015 21.38 21.38 20.28 21.19 127,229 -0.38(-1.76%)
Feb 03, 2015 21.20 21.63 20.54 21.57 95,807 +0.43(+2.03%)
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.