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 (%)
Feb 28, 2019 12.00 12.48 11.69 12.21 1,143,812 +0.13(+1.08%)
Feb 27, 2019 11.22 12.13 11.19 12.08 502,963 +0.80(+7.09%)
Feb 26, 2019 10.80 11.52 10.61 11.28 909,129 +0.59(+5.52%)
Feb 25, 2019 10.72 10.80 10.38 10.69 607,509 +0.18(+1.71%)
Feb 22, 2019 10.77 10.79 10.23 10.51 411,800 -0.23(-2.14%)
Feb 21, 2019 10.44 10.76 10.15 10.74 315,070 +0.31(+2.97%)
Feb 20, 2019 10.74 10.76 10.30 10.43 387,864 -0.32(-2.98%)
Feb 19, 2019 11.44 11.69 10.70 10.75 427,888 -0.69(-6.03%)
Feb 15, 2019 10.79 11.48 10.68 11.44 416,900 +0.73(+6.82%)
Feb 14, 2019 10.86 11.01 10.50 10.71 313,540 -0.18(-1.65%)
Feb 13, 2019 10.85 11.15 10.55 10.89 381,325 +0.06(+0.55%)
Feb 12, 2019 10.33 10.83 10.29 10.83 337,907 +0.51(+4.94%)
Feb 11, 2019 10.01 10.34 9.830 10.32 160,573 +0.37(+3.72%)
Feb 08, 2019 9.940 10.03 9.750 9.950 308,600 -0.01(-0.05%)
Feb 07, 2019 10.10 10.24 9.780 9.955 286,289 -0.21(-2.02%)
Feb 06, 2019 10.38 10.43 10.11 10.16 258,610 -0.21(-2.03%)
Feb 05, 2019 10.86 11.20 10.35 10.37 250,774 -0.44(-4.07%)
Feb 04, 2019 10.55 11.12 10.53 10.81 300,369 +0.27(+2.56%)
Feb 01, 2019 10.32 10.54 10.10 10.54 254,100 +0.23(+2.23%)
Jan 31, 2019 10.02 10.69 9.990 10.31 368,478 +0.26(+2.59%)
Jan 30, 2019 9.860 10.25 9.690 10.05 550,959 +0.18(+1.82%)
Jan 29, 2019 9.800 9.990 9.390 9.870 393,855 +0.13(+1.33%)
Jan 28, 2019 9.860 10.07 9.560 9.740 791,325 -0.41(-4.04%)
Jan 25, 2019 10.31 10.41 9.820 10.15 437,900 -0.11(-1.07%)
Jan 24, 2019 10.28 10.51 9.910 10.26 362,951 -0.05(-0.48%)
Jan 23, 2019 10.98 11.17 10.15 10.31 330,083 -0.63(-5.76%)
Jan 22, 2019 11.63 12.08 10.82 10.94 508,916 +0.17(+1.58%)
Jan 18, 2019 11.18 11.32 10.70 10.77 411,400 -0.39(-3.49%)
Jan 17, 2019 10.64 11.18 10.63 11.16 271,586 +0.49(+4.59%)
Jan 16, 2019 10.89 11.48 10.64 10.67 192,154 -0.20(-1.84%)
Jan 15, 2019 10.41 10.96 10.32 10.87 365,726 +0.48(+4.62%)
Jan 14, 2019 10.96 10.99 10.37 10.39 403,485 -0.69(-6.23%)
Jan 11, 2019 11.30 11.47 11.02 11.08 329,600 -0.32(-2.81%)
Jan 10, 2019 11.38 11.53 10.92 11.40 377,232 -0.07(-0.61%)
Jan 09, 2019 11.52 11.70 11.34 11.47 329,234 +0.00(+0.00%)
Jan 08, 2019 11.72 11.80 11.15 11.47 359,612 -0.13(-1.12%)
Jan 07, 2019 11.91 12.18 11.35 11.60 578,920 -0.23(-1.94%)
Jan 04, 2019 11.20 11.90 10.99 11.83 1,306,400 +0.94(+8.63%)
Jan 03, 2019 11.73 12.08 10.86 10.89 799,261 -0.88(-7.48%)
Jan 02, 2019 10.55 11.81 9.860 11.77 679,977 +1.08(+10.10%)
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%)
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.