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 29, 2018 9.560 9.560 9.560 0 +0.66(+7.42%)
Mar 28, 2018 9.860 9.990 8.770 8.900 537,310 -1.10(-11.00%)
Mar 27, 2018 11.05 11.30 9.990 10.00 279,426 -0.98(-8.93%)
Mar 26, 2018 11.13 11.46 10.63 10.98 300,760 -0.01(-0.09%)
Mar 23, 2018 10.90 11.27 9.710 10.99 795,347 -0.40(-3.51%)
Mar 22, 2018 10.91 11.56 10.91 11.39 359,404 +0.26(+2.34%)
Mar 21, 2018 11.28 11.70 10.90 11.13 682,165 -0.01(-0.09%)
Mar 20, 2018 12.33 12.33 10.43 11.14 1,202,096 -1.40(-11.16%)
Mar 19, 2018 13.00 13.00 12.30 12.54 487,492 -0.46(-3.54%)
Mar 16, 2018 13.51 13.64 12.82 13.00 690,968 -0.49(-3.63%)
Mar 15, 2018 13.75 13.88 13.36 13.49 265,205 -0.25(-1.82%)
Mar 14, 2018 13.99 14.15 13.27 13.74 386,895 -0.13(-0.94%)
Mar 13, 2018 13.85 14.35 13.63 13.87 302,106 +0.00(+0.00%)
Mar 12, 2018 14.48 14.49 13.75 13.87 372,943 -0.25(-1.77%)
Mar 09, 2018 13.70 15.00 13.65 14.12 823,266 +0.62(+4.59%)
Mar 08, 2018 13.52 13.77 12.93 13.50 410,184 +0.04(+0.30%)
Mar 07, 2018 13.33 13.68 13.15 13.46 272,408 +0.07(+0.52%)
Mar 06, 2018 13.85 13.85 13.10 13.39 352,463 -0.32(-2.33%)
Mar 05, 2018 13.57 13.90 13.34 13.71 485,771 +0.26(+1.93%)
Mar 02, 2018 12.83 13.50 12.55 13.45 241,341 +0.67(+5.24%)
Mar 01, 2018 12.79 12.93 12.37 12.78 240,631 +0.02(+0.16%)
Feb 28, 2018 13.10 13.20 12.50 12.76 375,046 -0.30(-2.30%)
Feb 27, 2018 13.70 13.92 12.87 13.06 603,955 -0.66(-4.81%)
Feb 26, 2018 12.64 13.88 12.47 13.72 958,017 +1.23(+9.85%)
Feb 23, 2018 12.07 12.53 11.80 12.49 721,927 +0.54(+4.52%)
Feb 22, 2018 11.51 12.14 11.39 11.95 631,249 +0.45(+3.91%)
Feb 21, 2018 11.59 12.32 11.39 11.50 453,685 -0.32(-2.71%)
Feb 20, 2018 10.68 12.01 10.59 11.82 905,968 +1.19(+11.19%)
Feb 16, 2018 10.63 10.63 10.63 0 +0.57(+5.67%)
Feb 15, 2018 9.660 10.14 9.350 10.06 375,806 +0.46(+4.79%)
Feb 14, 2018 9.350 9.840 9.250 9.600 239,566 +0.16(+1.69%)
Feb 13, 2018 9.290 9.535 9.050 9.440 128,972 +0.11(+1.18%)
Feb 12, 2018 9.360 9.630 9.130 9.330 167,619 +0.02(+0.21%)
Feb 09, 2018 9.560 9.730 8.720 9.310 287,449 -0.25(-2.62%)
Feb 08, 2018 9.790 9.970 9.331 9.560 259,752 -0.19(-1.95%)
Feb 07, 2018 9.640 9.810 9.348 9.750 172,497 +0.14(+1.46%)
Feb 06, 2018 8.750 9.650 8.738 9.610 306,256 +0.61(+6.78%)
Feb 05, 2018 9.400 9.490 9.020 9.000 318,696 -0.09(-0.99%)
Feb 02, 2018 9.680 9.710 9.050 9.090 147,636 -0.70(-7.15%)
Feb 01, 2018 9.490 10.02 9.400 9.790 266,734 +0.20(+2.09%)
Jan 31, 2018 9.680 9.720 8.800 9.590 370,993 -0.03(-0.31%)
Jan 30, 2018 9.770 10.05 9.550 9.620 264,141 -0.26(-2.63%)
Jan 29, 2018 10.08 10.22 9.608 9.880 280,996 -0.21(-2.08%)
Jan 26, 2018 10.74 10.79 10.02 10.09 400,392 -0.70(-6.49%)
Jan 25, 2018 10.83 11.09 10.59 10.79 630,617 -0.08(-0.74%)
Jan 24, 2018 11.00 11.15 10.05 10.87 706,014 -0.07(-0.64%)
Jan 23, 2018 9.750 11.19 9.750 10.94 1,892,412 +1.37(+14.32%)
Jan 22, 2018 8.800 9.690 8.800 9.570 599,787 +0.74(+8.38%)
Jan 19, 2018 8.920 9.000 8.590 8.830 162,162 -0.14(-1.56%)
Jan 18, 2018 9.500 9.830 8.940 8.970 386,878 -0.37(-3.91%)
Jan 17, 2018 8.760 9.539 8.670 9.335 928,758 +0.69(+7.92%)
Jan 16, 2018 8.970 9.242 8.350 8.650 311,784 +0.23(+2.73%)
Jan 12, 2018 8.420 8.420 8.420 0 -0.01(-0.12%)
Jan 11, 2018 8.490 8.610 8.380 8.430 154,780 -0.06(-0.71%)
Jan 10, 2018 8.520 8.550 8.250 8.490 138,971 -0.03(-0.35%)
Jan 09, 2018 8.470 8.570 8.160 8.520 209,307 +0.05(+0.59%)
Jan 08, 2018 8.790 8.790 8.160 8.470 279,636 -0.29(-3.31%)
Jan 05, 2018 9.280 9.480 8.670 8.760 702,644 -0.54(-5.81%)
Jan 04, 2018 9.300 9.370 8.920 9.300 284,019 -0.01(-0.11%)
Jan 03, 2018 9.400 9.500 9.080 9.310 241,731 -0.05(-0.53%)
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.