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 (%)
Mar 31, 2017 2.750 3.400 2.750 3.400 2,144,300 +0.70(+25.93%)
Mar 30, 2017 2.710 2.765 2.690 2.700 102,573 +0.00(+0.00%)
Mar 29, 2017 2.670 2.760 2.630 2.700 83,182 +0.02(+0.75%)
Mar 28, 2017 2.830 2.830 2.650 2.680 78,629 +0.01(+0.37%)
Mar 27, 2017 2.520 2.720 2.520 2.670 52,006 +0.04(+1.52%)
Mar 24, 2017 2.794 2.800 2.580 2.630 34,262 -0.04(-1.50%)
Mar 23, 2017 2.651 2.740 2.620 2.670 34,807 +0.04(+1.52%)
Mar 22, 2017 2.730 2.810 2.600 2.630 51,973 -0.10(-3.66%)
Mar 21, 2017 2.860 2.890 2.700 2.730 84,461 -0.13(-4.55%)
Mar 20, 2017 2.810 2.890 2.780 2.860 51,311 +0.00(+0.00%)
Mar 17, 2017 2.880 2.990 2.750 2.860 82,702 -0.05(-1.72%)
Mar 16, 2017 2.880 2.990 2.790 2.910 66,958 +0.01(+0.34%)
Mar 15, 2017 2.780 2.950 2.750 2.900 96,465 +0.14(+5.07%)
Mar 14, 2017 2.860 3.035 2.750 2.760 91,738 -0.14(-4.83%)
Mar 13, 2017 2.910 3.010 2.800 2.900 152,109 -0.07(-2.36%)
Mar 10, 2017 2.960 3.070 2.900 2.970 171,930 +0.03(+1.02%)
Mar 09, 2017 2.860 2.990 2.860 2.940 49,790 +0.05(+1.73%)
Mar 08, 2017 2.820 2.950 2.820 2.890 47,739 +0.08(+2.85%)
Mar 07, 2017 2.860 2.985 2.800 2.810 88,805 -0.08(-2.77%)
Mar 06, 2017 2.800 2.990 2.780 2.890 56,505 +0.03(+1.05%)
Mar 03, 2017 2.990 3.072 2.800 2.860 150,321 -0.17(-5.61%)
Mar 02, 2017 3.000 3.155 3.000 3.030 184,624 +0.03(+1.00%)
Mar 01, 2017 2.960 3.100 2.910 3.000 270,840 +0.12(+4.17%)
Feb 28, 2017 2.820 3.000 2.800 2.880 141,529 +0.04(+1.41%)
Feb 27, 2017 2.770 2.870 2.750 2.840 130,823 +0.05(+1.79%)
Feb 24, 2017 2.690 2.810 2.630 2.790 46,715 +0.06(+2.20%)
Feb 23, 2017 2.760 2.850 2.660 2.730 194,039 -0.06(-2.15%)
Feb 22, 2017 2.930 2.950 2.790 2.790 80,649 -0.17(-5.74%)
Feb 21, 2017 2.910 2.970 2.860 2.960 87,395 +0.05(+1.72%)
Feb 17, 2017 2.910 2.910 2.910 0 -0.12(-3.96%)
Feb 16, 2017 3.320 3.350 2.840 3.030 401,303 -0.19(-5.90%)
Feb 15, 2017 2.820 3.250 2.820 3.220 730,577 +0.40(+14.18%)
Feb 14, 2017 2.700 2.820 2.690 2.820 147,142 +0.18(+6.82%)
Feb 13, 2017 2.630 2.670 2.610 2.640 48,318 +0.05(+1.93%)
Feb 10, 2017 2.520 2.600 2.485 2.590 38,057 +0.08(+3.19%)
Feb 09, 2017 2.430 2.600 2.430 2.510 124,072 +0.06(+2.45%)
Feb 08, 2017 2.560 2.600 2.440 2.450 109,084 -0.13(-5.04%)
Feb 07, 2017 2.640 2.640 2.520 2.580 69,665 -0.02(-0.77%)
Feb 06, 2017 2.520 2.660 2.520 2.600 83,758 +0.09(+3.59%)
Feb 03, 2017 2.500 2.580 2.421 2.510 102,630 +0.02(+0.80%)
Feb 02, 2017 2.530 2.530 2.450 2.490 118,187 -0.05(-1.97%)
Feb 01, 2017 2.510 2.590 2.480 2.540 92,062 +0.05(+2.01%)
Jan 31, 2017 2.600 2.660 2.460 2.490 176,526 -0.11(-4.23%)
Jan 30, 2017 2.680 2.720 2.550 2.600 103,113 -0.10(-3.70%)
Jan 27, 2017 2.710 2.772 2.650 2.700 53,489 -0.01(-0.37%)
Jan 26, 2017 2.790 2.820 2.690 2.710 39,777 -0.05(-1.81%)
Jan 25, 2017 2.700 2.790 2.660 2.760 43,258 +0.06(+2.22%)
Jan 24, 2017 2.660 2.740 2.570 2.700 88,904 +0.05(+1.89%)
Jan 23, 2017 2.770 2.820 2.620 2.650 120,354 -0.14(-5.02%)
Jan 20, 2017 2.830 2.830 2.770 2.790 69,085 -0.03(-1.06%)
Jan 19, 2017 2.850 2.920 2.780 2.820 129,843 -0.05(-1.74%)
Jan 18, 2017 2.940 2.950 2.770 2.870 165,158 -0.04(-1.37%)
Jan 17, 2017 3.000 3.040 2.850 2.910 194,682 -0.12(-3.96%)
Jan 13, 2017 3.030 3.030 3.030 0 +0.04(+1.34%)
Jan 12, 2017 3.040 3.050 2.900 2.990 106,934 -0.04(-1.32%)
Jan 11, 2017 3.230 3.230 2.910 3.030 338,052 -0.16(-5.02%)
Jan 10, 2017 3.060 3.280 3.000 3.190 449,679 +0.14(+4.59%)
Jan 09, 2017 3.070 3.100 3.000 3.050 150,155 +0.00(+0.00%)
Jan 06, 2017 3.020 3.160 3.000 3.050 110,068 +0.05(+1.67%)
Jan 05, 2017 3.020 3.070 2.993 3.000 96,991 -0.02(-0.66%)
Jan 04, 2017 2.970 3.080 2.970 3.020 154,140 +0.05(+1.68%)
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.