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, 2016 5.210 5.690 5.210 5.360 143,522 +0.21(+4.08%)
Mar 30, 2016 5.210 5.580 4.970 5.150 119,016 -0.06(-1.15%)
Mar 29, 2016 4.620 5.230 4.510 5.210 133,078 +0.57(+12.28%)
Mar 28, 2016 4.810 4.900 4.590 4.640 92,174 -0.10(-2.11%)
Mar 24, 2016 4.650 4.740 4.740 4.740 103,600 +0.01(+0.21%)
Mar 23, 2016 5.140 5.240 4.590 4.730 128,891 -0.47(-9.04%)
Mar 22, 2016 5.260 5.500 5.100 5.200 124,197 -0.10(-1.89%)
Mar 21, 2016 5.180 5.400 5.040 5.300 123,547 +0.17(+3.31%)
Mar 18, 2016 4.790 5.170 4.688 5.130 173,599 +0.38(+8.00%)
Mar 17, 2016 4.730 4.900 4.470 4.750 99,464 +0.02(+0.42%)
Mar 16, 2016 4.620 5.000 4.595 4.730 103,034 +0.11(+2.38%)
Mar 15, 2016 4.970 5.010 4.300 4.620 236,333 -0.38(-7.60%)
Mar 14, 2016 5.410 5.520 5.000 5.000 166,633 -0.47(-8.59%)
Mar 11, 2016 5.300 5.560 4.930 5.470 146,324 +0.03(+0.55%)
Mar 10, 2016 5.870 5.930 5.360 5.440 104,266 -0.41(-7.01%)
Mar 09, 2016 5.830 6.000 5.509 5.850 88,311 +0.04(+0.69%)
Mar 08, 2016 6.470 6.470 5.800 5.810 131,455 -0.67(-10.34%)
Mar 07, 2016 6.010 6.500 5.920 6.480 250,137 +0.46(+7.64%)
Mar 04, 2016 5.640 6.260 5.600 6.020 231,767 +0.43(+7.69%)
Mar 03, 2016 5.370 5.660 5.200 5.590 138,903 +0.23(+4.29%)
Mar 02, 2016 5.240 5.540 4.860 5.360 159,085 +0.10(+1.90%)
Mar 01, 2016 5.020 5.300 4.890 5.260 75,935 +0.30(+6.05%)
Feb 29, 2016 5.180 5.350 4.950 4.960 62,805 -0.24(-4.62%)
Feb 26, 2016 5.010 5.240 5.010 5.200 86,252 +0.20(+4.00%)
Feb 25, 2016 5.280 5.380 4.900 5.000 39,000 -0.22(-4.21%)
Feb 24, 2016 4.900 5.230 4.710 5.220 65,945 +0.21(+4.19%)
Feb 23, 2016 5.490 5.780 5.010 5.010 95,642 -0.55(-9.89%)
Feb 22, 2016 5.650 5.850 5.470 5.560 97,587 -0.02(-0.36%)
Feb 19, 2016 5.360 5.682 5.160 5.580 91,766 +0.20(+3.72%)
Feb 18, 2016 5.650 5.660 5.300 5.380 71,933 -0.25(-4.44%)
Feb 17, 2016 5.620 5.800 5.310 5.630 105,585 +0.07(+1.26%)
Feb 16, 2016 5.500 5.850 5.140 5.560 87,744 +0.13(+2.39%)
Feb 12, 2016 5.310 5.430 5.430 5.430 80,700 +0.21(+4.02%)
Feb 11, 2016 4.860 5.600 4.710 5.220 206,078 +0.18(+3.57%)
Feb 10, 2016 5.990 6.290 4.820 5.040 135,003 -0.89(-15.01%)
Feb 09, 2016 5.600 6.150 5.430 5.930 179,370 +0.19(+3.31%)
Feb 08, 2016 5.830 5.850 5.360 5.740 184,797 -0.18(-3.04%)
Feb 05, 2016 6.270 6.270 5.810 5.920 132,426 -0.40(-6.33%)
Feb 04, 2016 6.400 6.990 6.290 6.320 101,453 -0.04(-0.63%)
Feb 03, 2016 6.710 6.710 6.060 6.360 91,626 -0.16(-2.45%)
Feb 02, 2016 6.450 6.640 6.330 6.520 70,292 -0.02(-0.31%)
Feb 01, 2016 6.550 6.680 6.010 6.540 180,174 -0.02(-0.30%)
Jan 29, 2016 6.930 7.300 6.350 6.560 149,347 -0.35(-5.07%)
Jan 28, 2016 7.240 7.740 6.840 6.910 80,671 -0.27(-3.76%)
Jan 27, 2016 7.810 7.810 7.140 7.180 52,971 -0.68(-8.65%)
Jan 26, 2016 8.050 8.050 7.470 7.860 52,556 -0.15(-1.87%)
Jan 25, 2016 7.960 8.530 7.950 8.010 45,661 +0.07(+0.88%)
Jan 22, 2016 7.960 8.060 7.410 7.940 60,776 +0.16(+2.06%)
Jan 21, 2016 8.120 8.950 7.710 7.780 74,001 -0.29(-3.59%)
Jan 20, 2016 7.280 8.360 7.060 8.070 158,845 +0.63(+8.47%)
Jan 19, 2016 7.500 7.560 6.700 7.440 161,851 +0.07(+0.95%)
Jan 15, 2016 7.160 7.370 7.370 7.370 99,100 -0.07(-0.94%)
Jan 14, 2016 7.200 7.790 6.590 7.440 95,240 +0.24(+3.33%)
Jan 13, 2016 8.060 8.240 7.190 7.200 117,130 -0.80(-10.00%)
Jan 12, 2016 8.530 9.110 7.580 8.000 128,192 -0.31(-3.73%)
Jan 11, 2016 9.110 9.270 7.750 8.310 134,217 -0.78(-8.58%)
Jan 08, 2016 9.650 9.830 9.050 9.090 156,391 -0.47(-4.92%)
Jan 07, 2016 9.800 9.910 9.280 9.560 234,001 -0.48(-4.78%)
Jan 06, 2016 10.72 10.74 9.910 10.04 148,221 -0.81(-7.47%)
Jan 05, 2016 11.37 11.66 10.76 10.85 135,481 -0.54(-4.74%)
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.