Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	29.32	29.50	27.71	28.25	814,337	-0.80(-2.75%)
Mar 28, 2014	30.53	31.71	28.83	29.05	357,389	-1.56(-5.10%)
Mar 27, 2014	31.62	32.84	30.00	30.61	142,166	-1.59(-4.94%)
Mar 26, 2014	35.13	35.13	31.68	32.20	176,234	-2.23(-6.48%)
Mar 25, 2014	34.07	35.05	33.58	34.43	207,788	+0.78(+2.32%)
Mar 24, 2014	37.00	37.20	33.30	33.65	243,165	-3.33(-9.00%)
Mar 21, 2014	42.00	42.00	36.77	36.98	253,185	-4.74(-11.35%)
Mar 20, 2014	40.18	42.50	40.00	41.72	65,761	+0.88(+2.14%)
Mar 19, 2014	38.76	40.98	38.73	40.84	154,260	+2.05(+5.28%)
Mar 18, 2014	37.28	40.10	36.60	38.79	389,415	+1.97(+5.35%)
Mar 17, 2014	35.64	37.37	35.64	36.82	66,241	+1.55(+4.39%)
Mar 14, 2014	35.90	36.25	34.20	35.27	285,185	-0.53(-1.48%)
Mar 13, 2014	38.10	38.55	34.51	35.80	45,462	-1.56(-4.18%)
Mar 12, 2014	37.28	39.00	36.62	37.36	33,473	-1.01(-2.63%)
Mar 11, 2014	36.99	39.89	35.42	38.37	395,437	+1.90(+5.21%)
Mar 10, 2014	34.36	36.90	33.71	36.47	68,732	+1.81(+5.22%)
Mar 07, 2014	35.14	35.31	30.53	34.66	341,468	-0.46(-1.31%)
Mar 06, 2014	39.62	39.62	35.00	35.12	82,064	-3.89(-9.97%)
Mar 05, 2014	40.83	41.50	37.75	39.01	53,551	-1.05(-2.62%)
Mar 04, 2014	39.00	41.65	37.16	40.06	90,012	+2.51(+6.68%)

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.

Dicerna Pharmaceutic (NQ: DRNA )

Historical Prices

Sections

Services

Contact Information

Follow Us