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 30, 2015 9.940 10.17 9.710 10.02 101,275 +0.08(+0.80%)
Oct 29, 2015 10.30 10.74 9.750 9.940 140,581 -0.44(-4.24%)
Oct 28, 2015 10.05 10.51 9.610 10.38 110,751 +0.43(+4.32%)
Oct 27, 2015 10.33 10.54 9.770 9.950 114,074 -0.39(-3.77%)
Oct 26, 2015 9.990 10.68 9.820 10.34 103,170 +0.42(+4.23%)
Oct 23, 2015 10.23 10.67 9.840 9.920 91,154 -0.13(-1.29%)
Oct 22, 2015 9.650 10.47 9.510 10.05 91,710 +0.34(+3.50%)
Oct 21, 2015 10.42 10.42 9.290 9.710 81,232 -0.60(-5.82%)
Oct 20, 2015 10.78 10.84 10.12 10.31 51,773 -0.45(-4.18%)
Oct 19, 2015 10.60 11.24 10.20 10.76 84,896 +0.01(+0.09%)
Oct 16, 2015 10.72 10.89 10.30 10.75 128,321 +0.07(+0.66%)
Oct 15, 2015 9.620 10.77 9.490 10.68 89,383 +1.05(+10.90%)
Oct 14, 2015 9.540 10.06 9.180 9.630 77,929 +0.16(+1.69%)
Oct 13, 2015 9.940 10.59 9.380 9.470 160,350 -0.52(-5.21%)
Oct 12, 2015 10.11 10.30 9.710 9.990 94,702 -0.06(-0.60%)
Oct 09, 2015 9.270 10.12 9.150 10.05 114,026 +0.88(+9.60%)
Oct 08, 2015 9.100 9.380 8.700 9.170 129,538 -0.10(-1.08%)
Oct 07, 2015 8.380 9.650 8.030 9.270 146,491 +1.03(+12.50%)
Oct 06, 2015 8.850 8.850 7.900 8.240 142,575 -0.64(-7.21%)
Oct 05, 2015 8.800 9.590 8.170 8.880 178,922 +0.21(+2.42%)
Oct 02, 2015 7.990 8.730 7.900 8.670 165,590 +0.65(+8.10%)
Oct 01, 2015 8.270 8.580 7.660 8.020 257,297 -0.19(-2.31%)
Sep 30, 2015 8.130 8.880 7.800 8.210 118,701 +0.18(+2.24%)
Sep 29, 2015 8.350 8.540 7.610 8.030 195,587 -0.36(-4.29%)
Sep 28, 2015 9.580 9.630 8.205 8.390 168,551 -1.32(-13.59%)
Sep 25, 2015 10.65 10.69 9.580 9.710 180,329 -0.83(-7.87%)
Sep 24, 2015 10.33 10.64 10.15 10.54 125,853 +0.20(+1.93%)
Sep 23, 2015 10.52 10.67 10.01 10.34 131,370 -0.14(-1.34%)
Sep 22, 2015 11.65 11.68 10.34 10.48 210,576 -1.37(-11.56%)
Sep 21, 2015 11.73 12.24 11.20 11.85 251,236 +0.06(+0.51%)
Sep 18, 2015 10.72 11.82 10.72 11.79 543,999 +0.85(+7.77%)
Sep 17, 2015 9.810 11.12 9.810 10.94 211,705 +1.06(+10.73%)
Sep 16, 2015 9.620 9.950 9.350 9.880 116,541 +0.27(+2.81%)
Sep 15, 2015 9.610 9.730 9.400 9.610 86,300 -0.03(-0.31%)
Sep 14, 2015 9.800 9.910 9.410 9.640 120,543 -0.11(-1.13%)
Sep 11, 2015 9.770 9.920 9.430 9.750 140,154 -0.11(-1.12%)
Sep 10, 2015 9.770 10.28 9.620 9.860 155,401 +0.02(+0.20%)
Sep 09, 2015 11.20 11.24 9.750 9.840 277,160 -1.35(-12.06%)
Sep 08, 2015 11.32 11.77 10.87 11.19 169,914 +0.26(+2.38%)
Sep 04, 2015 10.50 10.93 10.93 10.93 129,200 +0.30(+2.82%)
Sep 03, 2015 11.50 11.70 10.57 10.63 100,094 -0.71(-6.26%)
Sep 02, 2015 10.77 11.40 10.77 11.34 160,004 +0.74(+6.98%)
Sep 01, 2015 10.76 11.09 10.49 10.60 146,889 -0.37(-3.37%)
Aug 31, 2015 11.09 11.24 10.81 10.97 124,127 -0.16(-1.44%)
Aug 28, 2015 10.21 11.24 10.13 11.13 131,942 +0.89(+8.69%)
Aug 27, 2015 10.62 10.75 10.11 10.24 106,886 -0.28(-2.66%)
Aug 26, 2015 10.30 10.61 9.620 10.52 86,699 +0.44(+4.37%)
Aug 25, 2015 11.01 11.17 10.03 10.08 107,617 -0.47(-4.45%)
Aug 24, 2015 9.710 10.96 9.070 10.55 190,871 +0.21(+2.03%)
Aug 21, 2015 9.540 10.77 9.540 10.34 134,708 +0.34(+3.40%)
Aug 20, 2015 10.46 10.71 9.730 10.00 194,103 -0.64(-6.02%)
Aug 19, 2015 10.04 10.91 10.04 10.64 147,916 +0.48(+4.72%)
Aug 18, 2015 11.09 11.12 9.990 10.16 133,861 -0.93(-8.39%)
Aug 17, 2015 10.89 11.23 10.85 11.09 81,462 +0.19(+1.74%)
Aug 14, 2015 11.70 11.70 10.74 10.90 142,552 -0.87(-7.39%)
Aug 13, 2015 10.95 12.30 10.76 11.77 148,571 +0.87(+7.98%)
Aug 12, 2015 10.76 11.08 10.34 10.90 97,437 +0.07(+0.65%)
Aug 11, 2015 11.39 11.50 10.59 10.83 96,288 -0.67(-5.83%)
Aug 10, 2015 11.90 12.49 11.40 11.50 183,388 -0.39(-3.28%)
Aug 07, 2015 10.24 12.08 9.010 11.89 217,819 +0.77(+6.92%)
Aug 06, 2015 11.50 11.71 11.00 11.12 102,115 -0.42(-3.64%)
Aug 05, 2015 12.19 12.31 11.39 11.54 106,266 -0.43(-3.59%)
Aug 04, 2015 12.31 12.34 11.80 11.97 75,956 -0.30(-2.44%)
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.