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 (%)
Dec 31, 2018 10.72 10.97 10.49 10.69 550,100 +0.05(+0.47%)
Dec 28, 2018 10.12 10.98 9.950 10.64 515,000 +0.51(+5.03%)
Dec 27, 2018 10.32 10.82 9.710 10.13 504,169 -0.38(-3.62%)
Dec 26, 2018 9.890 10.52 9.740 10.51 569,718 +0.77(+7.91%)
Dec 24, 2018 9.520 9.960 9.310 9.740 312,600 +0.07(+0.72%)
Dec 21, 2018 10.57 10.58 9.510 9.670 4,103,500 -0.89(-8.43%)
Dec 20, 2018 10.92 11.53 10.11 10.56 861,241 -0.39(-3.56%)
Dec 19, 2018 11.54 11.96 10.60 10.95 632,005 -0.12(-1.08%)
Dec 18, 2018 11.90 12.16 10.77 11.07 483,084 -0.75(-6.35%)
Dec 17, 2018 12.08 12.52 11.67 11.82 615,692 -0.33(-2.72%)
Dec 14, 2018 12.19 12.74 12.05 12.15 258,100 -0.18(-1.46%)
Dec 13, 2018 13.45 13.65 12.31 12.33 375,499 -1.09(-8.12%)
Dec 12, 2018 13.04 13.72 12.97 13.42 266,306 +0.57(+4.44%)
Dec 11, 2018 12.87 13.14 12.51 12.85 262,520 +0.14(+1.10%)
Dec 10, 2018 12.90 13.07 12.52 12.71 316,115 -0.03(-0.24%)
Dec 07, 2018 13.89 14.74 12.72 12.74 393,200 -1.22(-8.74%)
Dec 06, 2018 13.67 14.30 13.60 13.96 371,916 +0.08(+0.58%)
Dec 04, 2018 14.94 15.20 13.86 13.88 383,000 -1.12(-7.47%)
Dec 03, 2018 15.11 15.21 14.72 15.00 503,960 +0.09(+0.60%)
Nov 30, 2018 14.68 15.02 14.68 14.91 484,400 +0.26(+1.77%)
Nov 29, 2018 14.86 15.00 14.56 14.65 416,304 -0.21(-1.41%)
Nov 28, 2018 14.52 14.91 14.32 14.86 738,540 +0.41(+2.84%)
Nov 27, 2018 14.45 14.48 13.97 14.45 342,566 -0.03(-0.21%)
Nov 26, 2018 14.50 14.60 14.23 14.48 309,884 +0.10(+0.70%)
Nov 23, 2018 13.78 14.58 13.59 14.38 181,200 +0.41(+2.93%)
Nov 21, 2018 13.97 13.97 13.97 0 +0.47(+3.48%)
Nov 20, 2018 13.35 13.73 13.02 13.50 604,110 +0.02(+0.15%)
Nov 19, 2018 14.15 14.20 13.38 13.48 325,842 -0.67(-4.73%)
Nov 16, 2018 13.46 14.23 13.15 14.15 422,900 +0.57(+4.20%)
Nov 15, 2018 12.83 13.71 12.60 13.58 353,322 +0.76(+5.93%)
Nov 14, 2018 13.76 13.83 12.79 12.82 290,178 -0.89(-6.49%)
Nov 13, 2018 13.51 14.22 13.21 13.71 272,424 +0.31(+2.31%)
Nov 12, 2018 14.60 14.60 13.20 13.40 317,029 -1.32(-8.97%)
Nov 09, 2018 14.73 14.94 14.37 14.72 334,500 -0.20(-1.34%)
Nov 08, 2018 14.90 15.05 14.65 14.92 471,937 +0.04(+0.27%)
Nov 07, 2018 14.33 15.00 14.00 14.88 1,284,505 +0.53(+3.69%)
Nov 06, 2018 14.59 14.60 12.51 14.35 1,389,262 +1.41(+10.90%)
Nov 05, 2018 13.39 13.60 12.61 12.94 417,768 -0.55(-4.08%)
Nov 02, 2018 13.55 13.88 13.01 13.49 888,500 +0.08(+0.60%)
Nov 01, 2018 13.18 13.63 13.04 13.41 788,528 +0.25(+1.90%)
Oct 31, 2018 14.28 14.28 13.02 13.16 995,069 -0.50(-3.66%)
Oct 30, 2018 13.67 14.56 13.24 13.66 1,222,574 +0.04(+0.29%)
Oct 29, 2018 15.78 16.06 12.96 13.62 2,435,367 +0.62(+4.77%)
Oct 26, 2018 12.73 13.32 12.16 13.00 475,200 +0.02(+0.15%)
Oct 25, 2018 12.00 13.27 12.00 12.98 390,172 +0.95(+7.90%)
Oct 24, 2018 12.18 12.39 11.76 12.03 430,659 -0.19(-1.55%)
Oct 23, 2018 12.15 12.51 11.81 12.22 272,502 -0.11(-0.89%)
Oct 22, 2018 11.96 12.53 11.77 12.33 1,006,143 +0.57(+4.85%)
Oct 19, 2018 13.07 13.41 11.70 11.76 866,600 -1.32(-10.09%)
Oct 18, 2018 12.76 13.13 12.45 13.08 423,975 +0.28(+2.19%)
Oct 17, 2018 13.36 13.46 12.40 12.80 334,881 -0.60(-4.48%)
Oct 16, 2018 13.24 13.60 13.05 13.40 448,591 +0.23(+1.75%)
Oct 15, 2018 13.17 13.39 12.85 13.17 364,306 -0.06(-0.45%)
Oct 12, 2018 13.41 13.66 12.77 13.23 447,900 +0.03(+0.23%)
Oct 11, 2018 13.16 13.61 12.98 13.20 451,554 -0.11(-0.83%)
Oct 10, 2018 13.78 13.78 12.77 13.31 684,471 -0.49(-3.55%)
Oct 09, 2018 14.21 14.45 13.69 13.80 487,145 -0.40(-2.82%)
Oct 08, 2018 14.33 14.58 13.90 14.20 618,247 -0.32(-2.20%)
Oct 05, 2018 15.19 16.02 14.13 14.52 1,060,800 -0.51(-3.39%)
Oct 04, 2018 14.09 15.21 13.96 15.03 702,742 +0.92(+6.52%)
Oct 03, 2018 14.91 14.96 14.04 14.11 320,420 -0.80(-5.37%)
Oct 02, 2018 15.21 15.54 14.82 14.91 416,363 -0.32(-2.10%)
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.