ProNAi Therapeutics, Inc. Common Stock Historical Stock Prices

DNAI 
$1.53
*  
0.05
3.38%
Get DNAI Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading DNAI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    DNAI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.47 1.56 1.46 1.53 1,538,390
12/06/2016 1.47 1.56 1.46 1.53 1,537,790
12/05/2016 1.39 1.49 1.38 1.48 1,097,131
12/02/2016 1.34 1.43 1.34 1.37 1,222,328
12/01/2016 1.35 1.37 1.32 1.33 554,384
11/30/2016 1.41 1.41 1.33 1.33 400,396
11/29/2016 1.37 1.42 1.37 1.4 637,228
11/28/2016 1.38 1.4 1.36 1.38 294,805
11/25/2016 1.39 1.42 1.35 1.38 194,990
11/23/2016 1.4 1.43 1.38 1.39 609,069
11/22/2016 1.47 1.51 1.425 1.44 540,895
11/21/2016 1.49 1.54 1.48 1.49 368,874
11/18/2016 1.54 1.54 1.47 1.49 305,570
11/17/2016 1.56 1.6099 1.52 1.53 425,457
11/16/2016 1.53 1.58 1.49 1.54 534,903
11/15/2016 1.52 1.53 1.5 1.52 272,813
11/14/2016 1.52 1.53 1.5 1.52 252,611
11/11/2016 1.5 1.52 1.47 1.5 458,880
11/10/2016 1.5 1.53 1.43 1.5 922,872
11/09/2016 1.46 1.49 1.405 1.47 757,616
11/08/2016 1.44 1.45 1.39 1.425 307,219
11/07/2016 1.43 1.4899 1.42 1.44 490,168
11/04/2016 1.39 1.4258 1.39 1.42 280,166
11/03/2016 1.42 1.46 1.39 1.39 396,772
11/02/2016 1.48 1.49 1.4 1.41 800,178
11/01/2016 1.5 1.52 1.46 1.5 311,068
10/31/2016 1.54 1.54 1.5 1.51 305,076
10/28/2016 1.57 1.5824 1.51 1.53 792,526
10/27/2016 1.6 1.64 1.57 1.59 524,337
10/26/2016 1.62 1.62 1.58 1.59 602,580
10/25/2016 1.65 1.66 1.61 1.62 528,957
10/24/2016 1.7 1.739 1.63 1.65 790,717
10/21/2016 1.77 1.77 1.72 1.72 267,132
10/20/2016 1.77 1.78 1.71 1.77 777,276
10/19/2016 1.8 1.8 1.76 1.76 250,874
10/18/2016 1.78 1.82 1.75 1.79 627,824
10/17/2016 1.81 1.82 1.75 1.75 738,881
10/14/2016 1.88 1.88 1.8 1.8 445,557
10/13/2016 1.86 1.88 1.78 1.86 948,451
10/12/2016 1.82 1.93 1.8 1.85 2,372,154
10/11/2016 1.85 1.85 1.78 1.81 675,033
10/10/2016 1.8 1.8701 1.8 1.86 692,101
10/07/2016 1.82 1.82 1.79 1.8 498,502
10/06/2016 1.86 1.87 1.82 1.83 299,619
10/05/2016 1.81 1.88 1.81 1.86 751,382
10/04/2016 1.81 1.82 1.79 1.8 264,583
10/03/2016 1.83 1.85 1.7962 1.81 525,903
09/30/2016 1.9 1.9 1.81 1.82 725,943
09/29/2016 1.88 1.92 1.87 1.89 421,400
09/28/2016 1.89 1.94 1.83 1.9 914,786
09/27/2016 1.98 2.01 1.82 1.89 3,423,283
09/26/2016 1.9 1.905 1.86 1.87 191,042
09/23/2016 1.86 1.98 1.86 1.91 1,275,113
09/22/2016 1.89 1.92 1.8301 1.88 538,767
09/21/2016 1.83 1.89 1.83 1.88 532,303
09/20/2016 1.8 1.87 1.8 1.84 392,879
09/19/2016 1.84 1.84 1.79 1.79 559,467
09/16/2016 1.85 1.87 1.83 1.85 94,613
09/15/2016 1.84 1.89 1.82 1.85 322,302
09/14/2016 1.83 1.88 1.83 1.85 106,593
09/13/2016 1.82 1.86 1.79 1.83 447,530
09/12/2016 1.82 1.86 1.82 1.84 247,885
09/09/2016 1.88 1.9 1.83 1.84 287,858
09/08/2016 1.89 1.92 1.87 1.9 366,641
09/07/2016 1.88 1.9 1.86 1.89 453,616
09/06/2016 1.83 1.899 1.83 1.86 577,462
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?