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 (%)
Oct 31, 2014 9.980 9.980 9.290 9.370 176,156 -0.35(-3.60%)
Oct 30, 2014 9.470 9.760 9.238 9.720 90,779 +0.24(+2.53%)
Oct 29, 2014 9.900 9.900 9.460 9.480 64,990 -0.42(-4.24%)
Oct 28, 2014 9.540 10.15 9.530 9.900 106,031 +0.39(+4.10%)
Oct 27, 2014 9.660 9.700 9.260 9.510 109,479 -0.19(-1.96%)
Oct 24, 2014 9.630 10.17 9.565 9.700 102,721 +0.11(+1.15%)
Oct 23, 2014 9.500 9.660 9.335 9.590 73,630 +0.19(+2.02%)
Oct 22, 2014 9.410 9.691 9.254 9.400 90,009 -0.02(-0.21%)
Oct 21, 2014 9.560 9.790 9.302 9.420 110,837 -0.07(-0.74%)
Oct 20, 2014 9.520 9.800 9.315 9.490 109,548 -0.11(-1.15%)
Oct 17, 2014 9.940 9.960 9.550 9.600 115,992 -0.14(-1.44%)
Oct 16, 2014 9.940 10.11 9.694 9.740 117,737 -0.25(-2.50%)
Oct 15, 2014 9.950 10.39 9.740 9.990 174,255 -0.32(-3.10%)
Oct 14, 2014 11.51 11.63 10.23 10.31 240,271 -1.06(-9.32%)
Oct 13, 2014 11.58 11.65 11.03 11.37 118,586 -0.24(-2.07%)
Oct 10, 2014 12.15 12.35 11.52 11.61 129,976 -0.59(-4.84%)
Oct 09, 2014 12.41 12.41 11.52 12.20 179,705 -0.26(-2.09%)
Oct 08, 2014 12.43 12.55 11.76 12.46 360,834 -0.09(-0.72%)
Oct 07, 2014 13.11 13.11 12.50 12.55 355,495 -0.66(-5.00%)
Oct 06, 2014 14.06 14.06 13.11 13.21 79,209 -0.84(-5.98%)
Oct 03, 2014 13.92 14.19 13.36 14.05 128,218 +0.33(+2.41%)
Oct 02, 2014 12.49 13.89 12.43 13.72 129,318 +1.23(+9.85%)
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.