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%)
Oct 01, 2014 12.67 13.07 12.21 12.49 587,158 -0.24(-1.89%)
Sep 30, 2014 12.93 13.36 12.65 12.73 158,734 -0.27(-2.08%)
Sep 29, 2014 12.75 13.04 12.55 13.00 80,301 +0.10(+0.78%)
Sep 26, 2014 12.88 13.14 12.56 12.90 123,494 +0.09(+0.70%)
Sep 25, 2014 13.39 13.39 12.55 12.81 179,048 -0.51(-3.83%)
Sep 24, 2014 12.88 13.49 12.81 13.32 230,679 +0.35(+2.70%)
Sep 23, 2014 12.73 13.58 12.65 12.97 99,410 -0.05(-0.38%)
Sep 22, 2014 13.11 13.19 12.64 13.02 190,361 -0.16(-1.21%)
Sep 19, 2014 13.71 13.71 13.04 13.18 296,440 -0.46(-3.37%)
Sep 18, 2014 13.76 13.94 13.40 13.64 76,205 -0.06(-0.44%)
Sep 17, 2014 13.55 13.88 13.43 13.70 75,024 +0.16(+1.18%)
Sep 16, 2014 13.60 13.76 13.40 13.54 65,830 -0.11(-0.81%)
Sep 15, 2014 14.20 14.20 13.39 13.65 140,588 -0.44(-3.12%)
Sep 12, 2014 14.63 14.63 13.82 14.09 97,770 -0.51(-3.49%)
Sep 11, 2014 14.46 14.71 14.13 14.60 94,821 +0.05(+0.34%)
Sep 10, 2014 14.14 14.60 13.78 14.55 102,188 +0.58(+4.15%)
Sep 09, 2014 14.33 14.69 13.85 13.97 119,279 -0.41(-2.85%)
Sep 08, 2014 13.73 14.42 13.63 14.38 105,253 +0.58(+4.20%)
Sep 05, 2014 13.61 13.82 13.35 13.80 204,370 +0.17(+1.25%)
Sep 04, 2014 13.76 14.02 13.45 13.63 181,604 -0.11(-0.80%)
Sep 03, 2014 14.36 14.77 13.68 13.74 197,065 -0.57(-3.98%)
Sep 02, 2014 13.87 14.44 13.54 14.31 138,973 +0.53(+3.85%)
Aug 29, 2014 14.25 13.78 13.78 13.78 138,100 -0.45(-3.16%)
Aug 28, 2014 14.39 14.39 13.63 14.23 396,240 -0.20(-1.39%)
Aug 27, 2014 14.64 14.68 14.08 14.43 166,125 -0.12(-0.82%)
Aug 26, 2014 14.09 14.92 14.04 14.55 285,005 +0.47(+3.34%)
Aug 25, 2014 14.25 14.37 13.85 14.08 131,549 +0.02(+0.14%)
Aug 22, 2014 13.96 14.40 13.55 14.06 106,643 +0.04(+0.29%)
Aug 21, 2014 14.24 14.30 13.53 14.02 97,769 -0.25(-1.75%)
Aug 20, 2014 14.13 14.54 14.06 14.27 147,709 +0.05(+0.35%)
Aug 19, 2014 14.68 14.91 14.09 14.22 529,010 -0.43(-2.94%)
Aug 18, 2014 14.75 14.80 14.26 14.65 208,242 +0.11(+0.76%)
Aug 15, 2014 14.87 14.97 14.10 14.54 141,160 -0.27(-1.82%)
Aug 14, 2014 14.72 15.18 14.51 14.81 63,031 +0.03(+0.20%)
Aug 13, 2014 14.37 14.96 14.30 14.78 180,819 +0.44(+3.07%)
Aug 12, 2014 14.00 14.48 13.94 14.34 129,322 +0.41(+2.94%)
Aug 11, 2014 13.56 14.11 13.52 13.93 123,911 +0.48(+3.57%)
Aug 08, 2014 14.08 14.82 13.33 13.45 399,448 -0.90(-6.27%)
Aug 07, 2014 14.93 14.93 14.09 14.35 421,973 -0.54(-3.63%)
Aug 06, 2014 14.82 14.99 14.45 14.89 286,932 -0.09(-0.60%)
Aug 05, 2014 14.86 15.03 14.62 14.98 147,224 +0.04(+0.23%)
Aug 04, 2014 15.23 15.25 14.48 14.95 225,301 -0.12(-0.76%)
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.