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 (%)
Jun 30, 2015 13.87 14.29 13.75 13.95 376,805 +0.02(+0.14%)
Jun 29, 2015 13.15 14.76 12.93 13.93 282,782 +0.64(+4.82%)
Jun 26, 2015 13.87 14.00 12.50 13.29 1,833,601 -0.58(-4.18%)
Jun 25, 2015 14.25 14.25 13.70 13.87 161,542 -0.27(-1.91%)
Jun 24, 2015 14.92 15.29 14.02 14.14 187,098 -0.84(-5.61%)
Jun 23, 2015 15.07 15.39 14.42 14.98 267,499 -0.17(-1.12%)
Jun 22, 2015 15.44 15.44 14.83 15.15 206,254 -0.26(-1.69%)
Jun 19, 2015 15.45 15.81 15.34 15.41 166,207 -0.09(-0.58%)
Jun 18, 2015 16.00 16.30 15.35 15.50 273,529 -0.46(-2.88%)
Jun 17, 2015 15.96 16.10 15.72 15.96 177,267 +0.21(+1.33%)
Jun 16, 2015 16.15 16.15 15.53 15.75 139,801 -0.44(-2.72%)
Jun 15, 2015 15.75 16.35 15.37 16.19 236,796 +0.39(+2.47%)
Jun 12, 2015 15.36 15.96 15.35 15.80 144,796 +0.41(+2.66%)
Jun 11, 2015 15.45 15.88 15.22 15.39 179,639 -0.71(-4.41%)
Jun 10, 2015 15.58 16.75 15.51 16.10 261,669 +0.54(+3.47%)
Jun 09, 2015 15.84 15.84 15.09 15.56 128,497 -0.32(-2.02%)
Jun 08, 2015 15.16 16.00 14.75 15.88 205,665 +0.76(+5.03%)
Jun 05, 2015 16.01 16.54 15.07 15.12 334,024 -1.13(-6.95%)
Jun 04, 2015 16.74 16.77 15.55 16.25 169,045 -0.61(-3.62%)
Jun 03, 2015 16.84 16.89 16.25 16.86 134,082 +0.15(+0.90%)
Jun 02, 2015 17.05 17.10 16.10 16.71 167,818 +0.01(+0.06%)
Jun 01, 2015 16.68 16.91 15.93 16.70 163,495 +0.16(+0.97%)
May 29, 2015 16.90 16.99 16.02 16.54 222,002 +0.09(+0.55%)
May 28, 2015 17.02 17.23 16.39 16.45 157,602 -0.55(-3.24%)
May 27, 2015 16.61 17.14 16.30 17.00 228,297 +0.37(+2.22%)
May 26, 2015 16.74 17.28 16.11 16.63 212,981 -0.13(-0.78%)
May 22, 2015 16.27 16.76 16.76 16.76 460,800 +0.45(+2.76%)
May 21, 2015 17.75 17.82 15.86 16.31 1,792,289 -2.38(-12.73%)
May 20, 2015 18.86 19.49 18.12 18.69 209,618 -0.15(-0.80%)
May 19, 2015 19.74 19.95 18.80 18.84 132,927 -1.43(-7.05%)
May 18, 2015 19.45 20.64 18.86 20.27 61,804 +0.75(+3.84%)
May 15, 2015 21.46 21.46 19.18 19.52 102,762 -1.89(-8.83%)
May 14, 2015 21.87 22.16 21.00 21.41 97,819 -0.18(-0.83%)
May 13, 2015 20.46 21.90 19.95 21.59 111,205 +1.09(+5.32%)
May 12, 2015 21.53 21.55 19.09 20.50 279,080 -2.15(-9.49%)
May 11, 2015 21.32 22.74 20.80 22.65 253,013 +1.33(+6.24%)
May 08, 2015 21.34 22.00 20.76 21.32 205,596 +0.21(+0.99%)
May 07, 2015 20.02 21.22 19.58 21.11 78,682 +1.21(+6.08%)
May 06, 2015 18.91 20.37 18.59 19.90 99,960 +1.19(+6.36%)
May 05, 2015 19.30 19.31 18.36 18.71 106,191 -0.61(-3.16%)
May 04, 2015 19.67 20.93 18.59 19.32 76,492 -0.32(-1.63%)
May 01, 2015 20.22 22.05 19.28 19.64 79,935 -0.43(-2.14%)
Apr 30, 2015 21.69 22.07 20.06 20.07 79,736 -1.89(-8.61%)
Apr 29, 2015 22.16 22.61 21.67 21.96 73,414 -0.26(-1.17%)
Apr 28, 2015 23.39 23.70 21.96 22.22 128,245 -1.21(-5.16%)
Apr 27, 2015 24.18 24.85 23.32 23.43 137,331 -0.75(-3.10%)
Apr 24, 2015 24.72 25.26 24.18 24.18 94,243 -0.25(-1.02%)
Apr 23, 2015 22.98 24.61 22.42 24.43 127,410 +1.51(+6.59%)
Apr 22, 2015 22.98 24.75 22.40 22.92 127,650 -0.02(-0.09%)
Apr 21, 2015 22.25 23.00 21.79 22.94 211,883 +0.91(+4.13%)
Apr 20, 2015 19.29 22.27 19.03 22.03 224,751 +2.76(+14.32%)
Apr 17, 2015 19.15 19.37 18.47 19.27 97,808 +0.10(+0.52%)
Apr 16, 2015 18.43 19.19 18.43 19.17 48,679 +0.80(+4.35%)
Apr 15, 2015 18.88 18.88 18.18 18.37 62,531 -0.14(-0.76%)
Apr 14, 2015 18.80 18.85 18.14 18.51 60,730 -0.15(-0.80%)
Apr 13, 2015 18.25 18.89 18.11 18.66 104,237 +0.34(+1.86%)
Apr 10, 2015 18.37 18.69 17.84 18.32 171,142 +0.15(+0.83%)
Apr 09, 2015 18.30 18.81 17.74 18.17 189,757 -0.14(-0.76%)
Apr 08, 2015 17.87 18.96 17.12 18.31 145,089 +0.43(+2.40%)
Apr 07, 2015 18.32 19.27 17.63 17.88 198,719 -0.55(-2.98%)
Apr 06, 2015 21.00 21.00 18.42 18.43 197,364 -2.86(-13.43%)
Apr 02, 2015 23.53 21.29 21.29 21.29 106,000 -2.04(-8.74%)
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.