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 (%)
Feb 28, 2020 19.10 19.74 17.96 19.74 1,180,500 +0.33(+1.70%)
Feb 27, 2020 19.92 20.27 19.05 19.41 753,934 -0.91(-4.48%)
Feb 26, 2020 20.40 21.05 19.56 20.32 476,435 -0.08(-0.39%)
Feb 25, 2020 20.52 20.69 19.97 20.40 624,567 -0.04(-0.20%)
Feb 24, 2020 20.31 20.92 20.04 20.44 525,853 -0.38(-1.83%)
Feb 21, 2020 20.58 20.91 19.88 20.82 581,700 +0.30(+1.46%)
Feb 20, 2020 20.29 20.55 19.80 20.52 471,546 +0.20(+0.98%)
Feb 19, 2020 20.35 20.96 20.14 20.32 364,973 -0.03(-0.15%)
Feb 18, 2020 21.18 21.75 19.78 20.35 815,709 -0.92(-4.33%)
Feb 14, 2020 21.40 21.48 20.93 21.27 329,400 -0.22(-1.02%)
Feb 13, 2020 21.77 21.87 21.35 21.49 292,587 -0.42(-1.92%)
Feb 12, 2020 22.19 22.23 21.04 21.91 474,087 -0.34(-1.53%)
Feb 11, 2020 21.89 22.38 21.80 22.25 406,739 +0.54(+2.49%)
Feb 10, 2020 20.23 21.73 20.23 21.71 428,184 +1.27(+6.21%)
Feb 07, 2020 20.01 20.89 19.54 20.44 586,000 +0.33(+1.64%)
Feb 06, 2020 20.18 20.37 19.91 20.11 373,284 +0.10(+0.50%)
Feb 05, 2020 19.95 20.25 19.47 20.01 587,450 +0.15(+0.76%)
Feb 04, 2020 19.80 20.41 19.25 19.86 2,777,979 +0.26(+1.33%)
Feb 03, 2020 19.94 20.56 19.40 19.60 536,766 -0.14(-0.73%)
Jan 31, 2020 19.31 19.75 18.94 19.75 615,600 +0.29(+1.46%)
Jan 30, 2020 19.51 19.99 19.21 19.46 417,720 -0.23(-1.17%)
Jan 29, 2020 19.90 20.09 19.62 19.69 464,329 -0.21(-1.06%)
Jan 28, 2020 19.00 20.05 19.00 19.90 534,206 +0.96(+5.07%)
Jan 27, 2020 18.91 19.31 18.68 18.94 339,252 -0.32(-1.66%)
Jan 24, 2020 19.52 19.73 18.64 19.26 510,900 -0.31(-1.58%)
Jan 23, 2020 19.76 19.94 19.37 19.57 402,596 -0.33(-1.66%)
Jan 22, 2020 20.17 20.33 19.67 19.90 940,247 -0.22(-1.09%)
Jan 21, 2020 21.14 21.14 19.95 20.12 958,349 -1.23(-5.78%)
Jan 17, 2020 21.38 21.59 21.09 21.36 544,900 +0.18(+0.83%)
Jan 16, 2020 20.52 21.27 20.36 21.18 410,022 +0.79(+3.87%)
Jan 15, 2020 20.62 20.80 20.22 20.39 428,570 -0.16(-0.78%)
Jan 14, 2020 19.85 20.74 19.74 20.55 802,958 +0.55(+2.75%)
Jan 13, 2020 21.84 21.84 19.92 20.00 1,141,948 -1.82(-8.34%)
Jan 10, 2020 22.19 22.48 21.66 21.82 567,300 -0.39(-1.78%)
Jan 09, 2020 22.93 22.97 21.95 22.21 633,090 -0.36(-1.62%)
Jan 08, 2020 21.42 22.94 21.30 22.58 1,142,820 +1.12(+5.22%)
Jan 07, 2020 21.40 21.63 21.06 21.46 437,229 -0.01(-0.05%)
Jan 06, 2020 21.17 21.65 20.59 21.47 445,286 +0.21(+1.01%)
Jan 03, 2020 21.75 22.14 20.73 21.25 766,500 -0.80(-3.65%)
Jan 02, 2020 22.27 22.27 21.65 22.06 768,293 +0.03(+0.14%)
Dec 31, 2019 21.76 22.60 21.65 22.03 515,300 +0.17(+0.78%)
Dec 30, 2019 22.17 22.28 21.42 21.86 371,119 -0.40(-1.80%)
Dec 27, 2019 22.56 22.56 21.61 22.26 728,100 -0.27(-1.20%)
Dec 26, 2019 23.11 23.17 22.41 22.53 482,603 -0.59(-2.55%)
Dec 24, 2019 23.15 23.32 22.72 23.12 527,400 +0.16(+0.70%)
Dec 23, 2019 23.26 23.50 22.59 22.96 892,268 -0.32(-1.37%)
Dec 20, 2019 26.07 26.11 23.07 23.28 1,658,400 -2.79(-10.70%)
Dec 19, 2019 26.15 26.66 25.86 26.07 494,321 +0.06(+0.23%)
Dec 18, 2019 27.12 27.26 25.35 26.01 918,672 -0.34(-1.29%)
Dec 17, 2019 26.96 27.40 25.70 26.35 476,445 -0.56(-2.10%)
Dec 16, 2019 27.10 27.29 26.56 26.91 694,359 +0.12(+0.47%)
Dec 13, 2019 26.75 27.68 26.16 26.79 703,600 +0.06(+0.22%)
Dec 12, 2019 26.14 26.81 25.93 26.73 522,858 +0.60(+2.30%)
Dec 11, 2019 26.08 26.64 25.69 26.13 491,354 +0.12(+0.46%)
Dec 10, 2019 25.40 26.19 24.96 26.01 564,140 +0.55(+2.16%)
Dec 09, 2019 26.43 26.83 24.22 25.46 753,422 -1.17(-4.39%)
Dec 06, 2019 26.71 27.04 26.01 26.63 483,000 +0.12(+0.45%)
Dec 05, 2019 26.94 27.19 25.96 26.51 757,372 -0.40(-1.49%)
Dec 04, 2019 25.97 27.40 25.55 26.91 3,011,529 +1.02(+3.94%)
Dec 03, 2019 25.50 26.22 24.10 25.89 1,934,339 -0.59(-2.23%)
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.