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 (%)
Nov 30, 2016 3.070 3.150 2.940 2.980 234,996 -0.06(-1.97%)
Nov 29, 2016 3.130 3.180 3.000 3.040 213,471 -0.08(-2.56%)
Nov 28, 2016 3.320 3.396 3.120 3.120 237,012 -0.17(-5.17%)
Nov 25, 2016 3.400 3.500 3.260 3.290 65,114 -0.07(-2.08%)
Nov 23, 2016 3.360 3.360 3.360 0 -0.07(-2.04%)
Nov 22, 2016 3.610 3.710 3.410 3.430 215,745 -0.15(-4.19%)
Nov 21, 2016 3.830 3.830 3.510 3.580 225,211 -0.21(-5.54%)
Nov 18, 2016 4.340 4.340 3.690 3.790 546,166 -0.45(-10.61%)
Nov 17, 2016 3.650 4.309 3.630 4.240 726,788 +0.77(+22.19%)
Nov 16, 2016 3.640 3.660 3.400 3.470 123,298 -0.18(-4.93%)
Nov 15, 2016 3.680 3.734 3.480 3.650 133,169 -0.09(-2.41%)
Nov 14, 2016 3.820 3.900 3.639 3.740 263,539 +0.04(+1.08%)
Nov 11, 2016 3.490 3.760 3.420 3.700 365,258 +0.22(+6.32%)
Nov 10, 2016 3.290 3.510 3.290 3.480 481,965 +0.28(+8.75%)
Nov 09, 2016 2.930 3.230 2.921 3.200 497,418 +0.36(+12.68%)
Nov 08, 2016 3.080 3.090 2.740 2.840 504,085 -0.17(-5.65%)
Nov 07, 2016 3.080 3.190 2.930 3.010 613,169 +0.11(+3.79%)
Nov 04, 2016 2.780 3.010 2.770 2.900 156,591 +0.14(+5.07%)
Nov 03, 2016 2.900 3.020 2.740 2.760 144,090 -0.12(-4.17%)
Nov 02, 2016 3.005 3.040 2.790 2.880 274,606 -0.17(-5.57%)
Nov 01, 2016 3.100 3.180 2.910 3.050 483,627 -0.06(-1.93%)
Oct 31, 2016 3.420 3.630 3.070 3.110 173,494 -0.31(-9.06%)
Oct 28, 2016 3.630 3.630 3.390 3.420 100,552 -0.19(-5.26%)
Oct 27, 2016 3.650 3.735 3.480 3.610 115,032 +0.01(+0.28%)
Oct 26, 2016 3.600 3.980 3.420 3.600 162,781 -0.04(-1.10%)
Oct 25, 2016 3.800 3.870 3.490 3.640 204,520 -0.16(-4.21%)
Oct 24, 2016 4.120 4.170 3.730 3.800 221,701 -0.26(-6.40%)
Oct 21, 2016 4.120 4.180 3.990 4.060 126,345 -0.10(-2.40%)
Oct 20, 2016 4.100 4.210 4.040 4.160 82,076 +0.04(+0.97%)
Oct 19, 2016 4.620 4.650 4.110 4.120 88,164 -0.29(-6.58%)
Oct 18, 2016 4.330 4.490 4.256 4.410 78,564 +0.17(+4.01%)
Oct 17, 2016 4.250 4.400 4.150 4.240 126,166 -0.05(-1.17%)
Oct 14, 2016 4.530 4.575 4.270 4.290 90,489 -0.20(-4.45%)
Oct 13, 2016 4.590 4.740 4.410 4.490 159,952 -0.20(-4.26%)
Oct 12, 2016 4.860 4.971 4.560 4.690 145,128 -0.20(-4.09%)
Oct 11, 2016 5.120 5.250 4.780 4.890 144,037 -0.20(-3.93%)
Oct 10, 2016 4.540 5.150 4.540 5.090 233,260 +0.50(+10.89%)
Oct 07, 2016 4.650 4.775 4.520 4.590 219,341 -0.09(-1.92%)
Oct 06, 2016 5.300 5.420 4.650 4.680 432,925 -0.77(-14.13%)
Oct 05, 2016 5.450 5.600 5.370 5.450 271,738 +0.02(+0.37%)
Oct 04, 2016 5.200 5.590 5.200 5.430 308,209 +0.19(+3.63%)
Oct 03, 2016 5.900 5.980 4.990 5.240 716,240 -0.64(-10.88%)
Sep 30, 2016 5.170 6.100 5.130 5.880 1,472,805 +0.68(+13.08%)
Sep 29, 2016 4.810 5.800 4.770 5.200 1,231,159 +0.46(+9.70%)
Sep 28, 2016 4.300 4.860 4.220 4.740 392,727 +0.43(+9.98%)
Sep 27, 2016 4.290 4.440 4.180 4.310 198,238 +0.04(+0.94%)
Sep 26, 2016 4.180 4.650 3.950 4.270 399,792 +0.04(+0.95%)
Sep 23, 2016 4.340 4.550 4.169 4.230 215,550 -0.07(-1.63%)
Sep 22, 2016 4.150 4.650 4.090 4.300 721,996 +0.22(+5.39%)
Sep 21, 2016 3.860 4.290 3.720 4.080 859,372 +0.23(+5.97%)
Sep 20, 2016 3.350 4.010 3.350 3.850 737,766 +0.56(+17.02%)
Sep 19, 2016 3.330 3.460 3.250 3.290 124,091 -0.02(-0.60%)
Sep 16, 2016 3.170 3.330 3.170 3.310 105,282 +0.10(+3.12%)
Sep 15, 2016 3.220 3.310 3.138 3.210 77,520 -0.02(-0.62%)
Sep 14, 2016 3.220 3.350 3.130 3.230 55,778 +0.03(+0.94%)
Sep 13, 2016 3.290 3.420 3.100 3.200 244,385 -0.14(-4.19%)
Sep 12, 2016 3.190 3.370 3.130 3.340 151,925 +0.15(+4.70%)
Sep 09, 2016 3.150 3.360 3.100 3.190 73,844 +0.04(+1.27%)
Sep 08, 2016 3.210 3.250 3.120 3.150 146,226 -0.05(-1.56%)
Sep 07, 2016 3.130 3.240 3.130 3.200 53,496 +0.09(+2.89%)
Sep 06, 2016 3.180 3.200 3.090 3.110 112,922 -0.03(-0.96%)
Sep 02, 2016 3.180 3.140 3.140 3.140 85,300 +0.01(+0.32%)
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.