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 (%)
Aug 30, 2019 14.03 14.14 13.79 13.90 272,100 -0.11(-0.79%)
Aug 29, 2019 14.30 14.31 13.87 14.01 742,488 -0.15(-1.06%)
Aug 28, 2019 13.93 14.45 13.71 14.16 446,277 +0.16(+1.14%)
Aug 27, 2019 13.67 14.10 13.48 14.00 576,086 +0.44(+3.24%)
Aug 26, 2019 12.89 13.66 12.87 13.56 407,296 +0.79(+6.19%)
Aug 23, 2019 12.96 13.31 12.70 12.77 389,300 -0.28(-2.15%)
Aug 22, 2019 13.69 13.72 12.91 13.05 583,675 -0.51(-3.76%)
Aug 21, 2019 13.46 13.81 13.45 13.56 440,964 +0.24(+1.80%)
Aug 20, 2019 14.32 14.47 13.28 13.32 530,573 -1.01(-7.05%)
Aug 19, 2019 14.62 14.62 14.17 14.33 532,187 -0.04(-0.28%)
Aug 16, 2019 14.77 15.03 14.20 14.37 504,900 -0.22(-1.51%)
Aug 15, 2019 14.19 14.68 14.08 14.59 365,961 +0.54(+3.84%)
Aug 14, 2019 13.98 14.22 13.82 14.05 514,174 -0.42(-2.90%)
Aug 13, 2019 14.10 14.61 13.86 14.47 275,654 +0.35(+2.48%)
Aug 12, 2019 13.53 14.34 13.31 14.12 352,211 +0.53(+3.90%)
Aug 09, 2019 13.97 14.74 13.52 13.59 509,400 -0.19(-1.38%)
Aug 08, 2019 13.45 14.00 13.43 13.78 307,432 +0.49(+3.69%)
Aug 07, 2019 12.98 13.49 12.84 13.29 778,855 +0.17(+1.30%)
Aug 06, 2019 12.90 13.13 12.69 13.12 344,204 +0.41(+3.23%)
Aug 05, 2019 12.76 13.05 12.53 12.71 265,697 -0.30(-2.31%)
Aug 02, 2019 13.40 13.63 12.76 13.01 376,200 -0.45(-3.34%)
Aug 01, 2019 13.63 13.92 13.30 13.46 378,271 -0.17(-1.25%)
Jul 31, 2019 14.20 14.37 13.54 13.63 335,167 -0.57(-4.01%)
Jul 30, 2019 13.83 14.25 13.75 14.20 484,240 +0.28(+2.01%)
Jul 29, 2019 14.52 14.65 13.53 13.92 452,955 -0.58(-4.00%)
Jul 26, 2019 14.54 14.78 14.39 14.50 421,300 +0.01(+0.07%)
Jul 25, 2019 15.17 15.35 14.47 14.49 311,300 -0.66(-4.36%)
Jul 24, 2019 15.70 15.82 15.04 15.15 307,183 -0.59(-3.75%)
Jul 23, 2019 15.58 15.81 15.33 15.74 284,217 +0.27(+1.75%)
Jul 22, 2019 15.10 15.49 14.94 15.47 182,311 +0.37(+2.45%)
Jul 19, 2019 15.75 15.80 14.98 15.10 248,900 -0.68(-4.31%)
Jul 18, 2019 14.96 16.02 14.96 15.78 376,228 +0.81(+5.41%)
Jul 17, 2019 14.34 15.01 14.24 14.97 325,485 +0.64(+4.47%)
Jul 16, 2019 14.20 14.46 14.14 14.33 413,684 +0.13(+0.92%)
Jul 15, 2019 14.27 14.46 14.08 14.20 297,775 +0.00(+0.00%)
Jul 12, 2019 14.28 14.49 14.13 14.20 519,500 -0.10(-0.70%)
Jul 11, 2019 14.50 14.62 14.16 14.30 362,594 -0.20(-1.38%)
Jul 10, 2019 14.73 14.85 14.32 14.50 443,530 -0.08(-0.55%)
Jul 09, 2019 14.57 14.83 14.47 14.58 321,040 -0.01(-0.07%)
Jul 08, 2019 14.77 15.06 14.44 14.59 241,737 -0.15(-1.02%)
Jul 05, 2019 14.88 15.11 14.72 14.74 206,600 -0.24(-1.60%)
Jul 03, 2019 14.70 15.04 14.70 14.98 133,200 +0.20(+1.35%)
Jul 02, 2019 15.35 15.41 14.61 14.78 362,287 -0.83(-5.32%)
Jul 01, 2019 15.75 15.94 15.44 15.61 289,090 -0.14(-0.89%)
Jun 28, 2019 15.75 16.17 15.53 15.75 777,700 +0.00(+0.00%)
Jun 27, 2019 15.82 16.12 15.52 15.75 303,930 -0.08(-0.51%)
Jun 26, 2019 15.92 16.14 15.60 15.83 182,983 +0.03(+0.19%)
Jun 25, 2019 15.47 16.31 15.43 15.80 386,501 +0.42(+2.73%)
Jun 24, 2019 15.51 15.71 15.10 15.38 335,330 -0.12(-0.77%)
Jun 21, 2019 15.28 15.73 15.05 15.50 751,100 +0.06(+0.39%)
Jun 20, 2019 15.65 16.00 15.30 15.44 331,025 +0.05(+0.32%)
Jun 19, 2019 15.87 16.06 15.27 15.39 476,236 -0.51(-3.21%)
Jun 18, 2019 16.06 16.95 15.73 15.90 639,284 +0.06(+0.38%)
Jun 17, 2019 14.95 15.90 14.58 15.84 512,287 +1.08(+7.32%)
Jun 14, 2019 15.00 15.25 14.75 14.76 334,500 -0.32(-2.12%)
Jun 13, 2019 14.44 15.39 14.17 15.08 664,341 +0.63(+4.36%)
Jun 12, 2019 13.65 14.55 13.44 14.45 301,024 +0.77(+5.63%)
Jun 11, 2019 13.72 14.14 13.57 13.68 341,375 +0.14(+1.03%)
Jun 10, 2019 13.04 13.65 12.81 13.54 606,354 +0.62(+4.80%)
Jun 07, 2019 12.81 13.25 12.50 12.92 540,900 +0.20(+1.57%)
Jun 06, 2019 12.60 12.79 12.45 12.72 474,000 +0.12(+0.95%)
Jun 05, 2019 12.54 12.67 12.19 12.60 286,877 +0.21(+1.69%)
Jun 04, 2019 12.31 12.48 12.17 12.39 481,722 +0.27(+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.