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, 2015 23.12 25.32 23.00 24.03 311,668 +0.87(+3.76%)
Mar 30, 2015 24.00 24.22 23.06 23.16 71,281 -0.82(-3.42%)
Mar 27, 2015 24.05 24.59 23.77 23.98 217,955 -0.04(-0.17%)
Mar 26, 2015 24.29 24.77 23.24 24.02 206,642 -0.20(-0.83%)
Mar 25, 2015 25.19 25.19 24.11 24.22 157,123 -0.82(-3.27%)
Mar 24, 2015 24.97 26.14 24.85 25.04 70,601 +0.09(+0.36%)
Mar 23, 2015 24.96 25.05 24.00 24.95 226,692 +0.14(+0.56%)
Mar 20, 2015 26.57 26.79 24.58 24.81 292,562 -1.69(-6.38%)
Mar 19, 2015 26.67 26.84 26.15 26.50 139,491 +0.00(+0.00%)
Mar 18, 2015 26.97 27.00 25.83 26.50 79,165 -0.44(-1.63%)
Mar 17, 2015 26.40 27.33 25.82 26.94 136,007 +0.59(+2.24%)
Mar 16, 2015 25.23 26.48 24.97 26.35 104,706 +1.22(+4.85%)
Mar 13, 2015 25.50 26.18 24.58 25.13 170,591 +0.49(+1.99%)
Mar 12, 2015 24.40 24.93 23.40 24.64 78,167 +0.48(+1.99%)
Mar 11, 2015 23.17 24.40 22.88 24.16 57,503 +1.00(+4.32%)
Mar 10, 2015 23.56 24.41 22.28 23.16 107,899 -0.52(-2.20%)
Mar 09, 2015 25.05 25.05 23.47 23.68 76,836 -1.66(-6.55%)
Mar 06, 2015 25.21 26.19 24.93 25.34 131,735 +0.04(+0.16%)
Mar 05, 2015 24.45 25.90 24.45 25.30 68,078 +0.83(+3.39%)
Mar 04, 2015 23.45 24.80 23.25 24.47 93,769 +0.71(+2.99%)
Mar 03, 2015 24.60 24.60 23.36 23.76 93,429 -0.85(-3.45%)
Mar 02, 2015 24.50 24.99 24.02 24.61 43,340 +0.18(+0.74%)
Feb 27, 2015 24.80 24.90 23.86 24.43 58,923 -0.51(-2.04%)
Feb 26, 2015 23.76 25.18 23.20 24.94 63,820 +1.03(+4.31%)
Feb 25, 2015 23.58 24.24 22.55 23.91 117,362 +0.19(+0.80%)
Feb 24, 2015 25.24 25.24 22.73 23.72 112,390 -1.42(-5.65%)
Feb 23, 2015 25.92 26.06 24.08 25.14 138,483 -0.88(-3.38%)
Feb 20, 2015 25.00 26.20 24.65 26.02 206,583 +1.12(+4.50%)
Feb 19, 2015 22.12 25.12 22.12 24.90 201,502 +2.83(+12.82%)
Feb 18, 2015 21.60 22.29 21.24 22.07 62,199 +0.51(+2.37%)
Feb 17, 2015 21.09 21.78 21.09 21.56 38,976 +0.26(+1.22%)
Feb 13, 2015 21.48 21.30 21.30 21.30 55,300 -0.06(-0.28%)
Feb 12, 2015 22.15 22.15 21.10 21.36 113,124 -0.59(-2.69%)
Feb 11, 2015 21.74 22.50 21.60 21.95 110,445 +0.00(+0.00%)
Feb 10, 2015 21.44 22.14 20.89 21.95 156,827 +0.54(+2.52%)
Feb 09, 2015 21.28 21.91 21.05 21.41 98,230 +0.10(+0.47%)
Feb 06, 2015 21.89 22.25 21.17 21.31 62,088 -0.66(-3.00%)
Feb 05, 2015 21.17 22.03 20.54 21.97 106,797 +0.78(+3.68%)
Feb 04, 2015 21.38 21.38 20.28 21.19 127,229 -0.38(-1.76%)
Feb 03, 2015 21.20 21.63 20.54 21.57 95,807 +0.43(+2.03%)
Feb 02, 2015 21.43 21.55 20.59 21.14 97,956 -0.18(-0.84%)
Jan 30, 2015 20.99 22.27 20.74 21.32 122,386 +0.19(+0.90%)
Jan 29, 2015 21.10 21.39 20.50 21.13 81,615 +0.18(+0.86%)
Jan 28, 2015 21.96 22.11 20.50 20.95 278,228 -0.76(-3.50%)
Jan 27, 2015 20.40 21.80 20.01 21.71 131,729 +1.09(+5.29%)
Jan 26, 2015 20.00 20.97 19.59 20.62 62,005 +0.99(+5.04%)
Jan 23, 2015 19.82 20.19 19.41 19.63 91,407 -0.28(-1.41%)
Jan 22, 2015 20.47 20.47 18.76 19.91 121,917 -0.48(-2.35%)
Jan 21, 2015 20.03 21.49 20.03 20.39 148,632 +0.01(+0.05%)
Jan 20, 2015 20.21 20.55 19.48 20.38 111,722 +0.15(+0.74%)
Jan 16, 2015 19.41 20.29 19.01 20.23 97,044 +0.82(+4.22%)
Jan 15, 2015 20.12 20.24 19.11 19.41 150,884 -0.74(-3.67%)
Jan 14, 2015 19.34 20.34 19.10 20.15 112,336 +0.49(+2.49%)
Jan 13, 2015 20.00 20.55 18.89 19.66 201,412 -0.19(-0.96%)
Jan 12, 2015 20.50 20.64 19.14 19.85 313,492 +1.35(+7.30%)
Jan 09, 2015 18.43 19.07 17.92 18.50 139,791 +0.01(+0.05%)
Jan 08, 2015 20.97 21.09 18.29 18.49 259,942 -2.04(-9.94%)
Jan 07, 2015 17.46 20.57 17.39 20.53 346,093 +3.26(+18.88%)
Jan 06, 2015 17.64 17.80 16.77 17.27 213,376 -0.23(-1.31%)
Jan 05, 2015 17.54 18.09 17.29 17.50 180,491 -0.09(-0.51%)
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.