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 (%)
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%)
Sep 01, 2016 3.170 3.230 3.050 3.130 121,927 -0.02(-0.63%)
Aug 31, 2016 3.413 3.440 3.130 3.150 214,795 -0.24(-7.08%)
Aug 30, 2016 3.300 3.420 3.200 3.390 188,690 +0.09(+2.73%)
Aug 29, 2016 3.360 3.360 3.180 3.300 100,386 -0.04(-1.20%)
Aug 26, 2016 3.240 3.400 3.210 3.340 145,553 +0.08(+2.45%)
Aug 25, 2016 3.390 3.550 3.120 3.260 207,444 -0.14(-4.12%)
Aug 24, 2016 3.670 3.820 3.350 3.400 237,034 -0.28(-7.61%)
Aug 23, 2016 3.720 3.950 3.620 3.680 274,224 -0.04(-1.08%)
Aug 22, 2016 3.510 3.750 3.510 3.720 135,278 +0.19(+5.38%)
Aug 19, 2016 3.524 3.620 3.510 3.530 101,160 -0.03(-0.84%)
Aug 18, 2016 3.620 3.680 3.500 3.560 144,191 -0.07(-1.93%)
Aug 17, 2016 3.590 3.688 3.504 3.630 127,317 +0.08(+2.25%)
Aug 16, 2016 3.670 3.900 3.520 3.550 306,705 -0.16(-4.31%)
Aug 15, 2016 3.330 3.860 3.330 3.710 778,199 +0.26(+7.54%)
Aug 12, 2016 3.299 3.460 3.180 3.450 380,574 +0.14(+4.23%)
Aug 11, 2016 3.200 3.320 3.190 3.310 65,217 +0.14(+4.42%)
Aug 10, 2016 3.420 3.440 3.160 3.170 159,501 -0.24(-7.04%)
Aug 09, 2016 3.460 3.460 3.282 3.410 107,921 +0.03(+0.89%)
Aug 08, 2016 3.530 3.600 3.300 3.380 216,110 -0.02(-0.59%)
Aug 05, 2016 3.070 3.490 3.040 3.400 270,960 +0.21(+6.58%)
Aug 04, 2016 3.240 3.333 3.110 3.190 122,550 -0.03(-0.93%)
Aug 03, 2016 3.040 3.240 3.040 3.220 71,572 +0.16(+5.23%)
Aug 02, 2016 3.220 3.220 3.006 3.060 162,946 -0.15(-4.67%)
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.