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, 2020 17.79 18.63 16.79 18.37 834,836 +0.44(+2.45%)
Mar 30, 2020 17.32 18.21 16.87 17.93 508,914 +0.81(+4.73%)
Mar 27, 2020 17.99 18.67 16.60 17.12 839,400 -1.19(-6.50%)
Mar 26, 2020 17.91 18.86 17.66 18.31 623,456 +0.30(+1.67%)
Mar 25, 2020 17.34 18.43 17.19 18.01 440,651 +0.62(+3.57%)
Mar 24, 2020 17.48 17.91 16.20 17.39 926,308 +0.61(+3.64%)
Mar 23, 2020 15.69 17.06 14.69 16.78 883,060 +1.61(+10.61%)
Mar 20, 2020 16.07 16.87 14.74 15.17 1,527,300 -0.65(-4.11%)
Mar 19, 2020 13.75 16.45 13.75 15.82 742,826 +2.37(+17.62%)
Mar 18, 2020 12.83 13.73 11.75 13.45 892,991 -0.11(-0.81%)
Mar 17, 2020 13.57 14.45 13.22 13.56 865,502 +0.19(+1.42%)
Mar 16, 2020 15.13 15.58 13.35 13.37 979,797 -3.02(-18.43%)
Mar 13, 2020 16.00 16.45 13.84 16.39 699,600 +0.78(+5.00%)
Mar 12, 2020 15.94 16.16 15.09 15.61 1,259,869 -1.30(-7.69%)
Mar 11, 2020 18.24 18.61 16.65 16.91 853,629 -1.50(-8.15%)
Mar 10, 2020 19.29 19.52 17.58 18.41 681,564 -0.21(-1.13%)
Mar 09, 2020 18.70 19.33 18.06 18.62 832,465 -1.08(-5.48%)
Mar 06, 2020 19.08 20.50 19.05 19.70 649,300 +0.12(+0.61%)
Mar 05, 2020 20.18 20.51 19.28 19.58 694,842 -0.97(-4.72%)
Mar 04, 2020 19.94 20.56 19.78 20.55 633,414 +0.89(+4.53%)
Mar 03, 2020 20.48 21.34 19.17 19.66 1,172,377 -0.76(-3.72%)
Mar 02, 2020 20.40 21.35 19.51 20.42 1,368,107 +0.68(+3.44%)
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%)
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.