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 (%)
Jul 31, 2020 22.25 22.66 21.35 21.50 720,400 -0.87(-3.89%)
Jul 30, 2020 21.84 23.01 21.30 22.37 315,061 +0.33(+1.50%)
Jul 29, 2020 23.01 23.26 22.01 22.04 897,312 -0.82(-3.59%)
Jul 28, 2020 23.24 23.55 22.84 22.86 272,335 -0.39(-1.68%)
Jul 27, 2020 23.25 23.78 22.90 23.25 529,829 +0.10(+0.43%)
Jul 24, 2020 23.20 23.51 22.57 23.15 426,800 -0.40(-1.70%)
Jul 23, 2020 24.34 24.94 23.35 23.55 305,503 -0.79(-3.23%)
Jul 22, 2020 23.08 24.48 22.87 24.34 469,863 +1.27(+5.48%)
Jul 21, 2020 24.59 24.72 22.89 23.07 573,465 -1.59(-6.45%)
Jul 20, 2020 23.28 24.78 22.74 24.66 582,722 +1.90(+8.35%)
Jul 17, 2020 22.21 23.33 21.92 22.76 695,100 +0.17(+0.75%)
Jul 16, 2020 23.08 23.59 22.31 22.59 682,822 -0.88(-3.75%)
Jul 15, 2020 23.86 23.91 22.96 23.47 623,149 +0.12(+0.51%)
Jul 14, 2020 24.01 24.01 22.70 23.35 733,729 +0.17(+0.73%)
Jul 13, 2020 25.03 25.07 23.17 23.18 564,803 -1.71(-6.87%)
Jul 10, 2020 25.53 25.79 24.82 24.89 310,800 -0.50(-1.97%)
Jul 09, 2020 25.74 26.07 25.19 25.39 484,866 -0.26(-1.01%)
Jul 08, 2020 25.74 26.12 25.26 25.65 582,741 -0.09(-0.35%)
Jul 07, 2020 25.56 26.60 25.56 25.74 609,134 -0.04(-0.16%)
Jul 06, 2020 26.13 26.34 25.39 25.78 470,192 +0.11(+0.43%)
Jul 02, 2020 26.87 26.91 25.54 25.67 330,800 -0.95(-3.57%)
Jul 01, 2020 25.75 27.10 25.63 26.62 810,634 +1.22(+4.80%)
Jun 30, 2020 24.66 25.51 24.39 25.40 858,494 +0.68(+2.75%)
Jun 29, 2020 25.40 25.61 24.40 24.72 791,365 -0.49(-1.94%)
Jun 26, 2020 25.03 25.74 24.66 25.21 2,981,200 +0.13(+0.52%)
Jun 25, 2020 23.88 25.56 23.46 25.08 941,327 +1.26(+5.29%)
Jun 24, 2020 24.36 24.80 23.20 23.82 639,411 -0.89(-3.60%)
Jun 23, 2020 25.44 25.97 24.60 24.71 872,726 -0.42(-1.67%)
Jun 22, 2020 24.02 25.14 23.03 25.13 708,802 +1.09(+4.53%)
Jun 19, 2020 24.76 25.90 23.77 24.04 2,434,700 -0.52(-2.12%)
Jun 18, 2020 23.15 24.73 23.04 24.56 568,116 +1.27(+5.45%)
Jun 17, 2020 22.78 23.93 22.19 23.29 472,567 +0.63(+2.78%)
Jun 16, 2020 21.99 22.80 21.49 22.66 593,393 +1.05(+4.86%)
Jun 15, 2020 19.75 21.63 19.75 21.61 606,451 +1.56(+7.78%)
Jun 12, 2020 20.36 20.70 19.36 20.05 598,200 +0.34(+1.73%)
Jun 11, 2020 20.80 21.04 19.70 19.71 431,722 -1.20(-5.74%)
Jun 10, 2020 21.20 21.66 20.85 20.91 307,749 -0.10(-0.48%)
Jun 09, 2020 20.51 21.32 20.51 21.01 381,179 +0.20(+0.96%)
Jun 08, 2020 20.39 20.96 19.82 20.81 464,945 +0.54(+2.66%)
Jun 05, 2020 20.25 20.73 19.65 20.27 606,700 +0.71(+3.63%)
Jun 04, 2020 20.21 20.70 19.11 19.56 853,816 -0.95(-4.63%)
Jun 03, 2020 21.36 22.23 20.50 20.51 885,760 -0.75(-3.53%)
Jun 02, 2020 20.77 21.29 20.32 21.26 542,331 +0.47(+2.26%)
Jun 01, 2020 21.61 21.61 20.69 20.79 613,777 -0.78(-3.62%)
May 29, 2020 20.88 21.61 20.44 21.57 723,100 +0.65(+3.11%)
May 28, 2020 20.73 21.73 20.14 20.92 486,879 +0.53(+2.60%)
May 27, 2020 21.95 21.95 20.12 20.39 699,084 -1.36(-6.25%)
May 26, 2020 23.50 23.81 21.69 21.75 458,002 -1.35(-5.84%)
May 22, 2020 22.14 23.52 21.89 23.10 460,500 +0.93(+4.19%)
May 21, 2020 22.56 22.64 21.77 22.17 405,649 -0.39(-1.73%)
May 20, 2020 22.17 22.98 22.11 22.56 488,412 +0.81(+3.72%)
May 19, 2020 23.31 23.81 21.75 21.75 506,015 -1.76(-7.49%)
May 18, 2020 22.49 23.96 22.22 23.51 604,205 +1.84(+8.49%)
May 15, 2020 21.10 21.87 20.93 21.67 638,000 +0.49(+2.31%)
May 14, 2020 22.22 22.36 20.80 21.18 751,595 -1.32(-5.87%)
May 13, 2020 23.70 23.75 21.54 22.50 1,073,659 -1.17(-4.94%)
May 12, 2020 24.70 24.97 23.50 23.67 604,612 -0.68(-2.79%)
May 11, 2020 21.09 24.47 21.01 24.35 850,953 +3.51(+16.84%)
May 08, 2020 21.71 22.23 20.11 20.84 1,718,800 -2.01(-8.80%)
May 07, 2020 22.29 22.88 21.40 22.85 597,073 +0.93(+4.24%)
May 06, 2020 22.53 22.97 21.73 21.92 753,794 -0.60(-2.66%)
May 05, 2020 21.00 22.65 20.89 22.52 570,641 +1.74(+8.37%)
May 04, 2020 19.77 20.80 19.54 20.78 340,746 +0.85(+4.26%)
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.