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, 2020 22.03 22.03 22.03 351,624 -0.31(-1.39%)
Dec 30, 2020 22.23 23.31 22.21 22.34 351,624 +0.23(+1.06%)
Dec 29, 2020 22.28 22.88 21.92 22.11 496,676 -0.18(-0.79%)
Dec 28, 2020 23.56 23.89 22.20 22.28 499,007 -1.15(-4.91%)
Dec 24, 2020 23.31 23.98 23.04 23.43 196,600 +0.28(+1.21%)
Dec 23, 2020 23.20 23.33 22.56 23.15 411,722 -0.05(-0.22%)
Dec 22, 2020 22.67 23.77 22.54 23.20 572,235 +0.56(+2.47%)
Dec 21, 2020 22.00 22.85 21.88 22.64 851,649 +0.42(+1.89%)
Dec 18, 2020 23.04 23.30 22.04 22.22 1,941,200 -0.57(-2.50%)
Dec 17, 2020 23.04 23.21 22.20 22.79 616,020 +0.22(+0.97%)
Dec 16, 2020 23.86 23.97 22.57 22.57 927,084 -1.17(-4.93%)
Dec 15, 2020 24.88 25.05 23.16 23.74 775,305 -0.97(-3.93%)
Dec 14, 2020 24.00 25.68 23.82 24.71 1,165,524 +1.12(+4.75%)
Dec 11, 2020 23.84 24.24 23.07 23.59 616,400 -0.43(-1.79%)
Dec 10, 2020 24.23 25.19 23.98 24.02 1,036,537 -0.14(-0.58%)
Dec 09, 2020 25.18 25.34 23.26 24.16 981,217 -0.90(-3.59%)
Dec 08, 2020 24.53 25.23 24.04 25.06 705,215 +0.61(+2.49%)
Dec 07, 2020 24.30 25.13 24.21 24.45 542,190 +0.14(+0.58%)
Dec 04, 2020 24.14 24.38 23.25 24.31 550,300 -0.39(-1.58%)
Dec 03, 2020 24.53 25.20 24.33 24.70 878,972 +0.26(+1.06%)
Dec 02, 2020 24.73 24.73 24.02 24.44 536,391 -0.32(-1.29%)
Dec 01, 2020 25.14 25.65 24.71 24.76 627,089 -0.51(-2.02%)
Nov 30, 2020 24.73 25.51 23.98 25.27 833,458 +0.73(+2.97%)
Nov 27, 2020 23.53 24.75 23.45 24.54 434,500 +1.17(+5.01%)
Nov 25, 2020 22.88 24.18 22.84 23.37 594,600 +0.41(+1.79%)
Nov 24, 2020 22.88 23.05 22.38 22.96 387,166 +0.10(+0.44%)
Nov 23, 2020 23.00 23.36 22.57 22.86 320,107 +0.03(+0.13%)
Nov 20, 2020 22.47 22.98 21.98 22.83 415,700 +0.01(+0.04%)
Nov 19, 2020 22.71 23.46 22.69 22.82 356,144 +0.09(+0.40%)
Nov 18, 2020 23.50 23.81 22.63 22.73 334,227 -0.61(-2.61%)
Nov 17, 2020 22.63 23.47 22.39 23.34 463,629 +0.74(+3.27%)
Nov 16, 2020 22.75 23.17 21.92 22.60 519,714 -0.28(-1.22%)
Nov 13, 2020 23.03 23.81 22.85 22.88 401,500 +0.17(+0.75%)
Nov 12, 2020 22.43 23.71 22.43 22.71 498,116 +0.29(+1.29%)
Nov 11, 2020 23.00 23.00 22.19 22.42 426,812 -0.24(-1.06%)
Nov 10, 2020 22.33 22.90 21.65 22.66 641,938 +0.63(+2.86%)
Nov 09, 2020 22.82 23.33 22.00 22.03 660,931 -0.57(-2.52%)
Nov 06, 2020 22.99 22.99 21.92 22.60 532,100 -0.34(-1.48%)
Nov 05, 2020 23.30 23.43 22.56 22.94 825,352 -0.23(-0.99%)
Nov 04, 2020 21.73 24.00 21.73 23.17 880,887 +1.42(+6.53%)
Nov 03, 2020 21.31 21.96 20.50 21.75 699,472 +0.60(+2.84%)
Nov 02, 2020 21.03 21.40 20.60 21.15 529,468 +0.16(+0.76%)
Oct 30, 2020 21.24 21.45 20.50 20.99 443,700 -0.41(-1.92%)
Oct 29, 2020 20.99 21.55 19.80 21.40 707,652 +0.39(+1.86%)
Oct 28, 2020 20.86 21.54 20.07 21.01 843,651 -0.22(-1.04%)
Oct 27, 2020 20.42 21.48 20.15 21.23 909,557 +0.91(+4.48%)
Oct 26, 2020 19.00 20.32 18.96 20.32 644,451 +0.93(+4.80%)
Oct 23, 2020 19.73 19.73 19.15 19.39 460,200 -0.28(-1.42%)
Oct 22, 2020 19.17 20.00 19.10 19.67 417,639 +0.62(+3.25%)
Oct 21, 2020 19.20 19.39 18.78 19.05 374,786 -0.07(-0.37%)
Oct 20, 2020 20.05 20.18 18.54 19.12 997,484 -0.93(-4.64%)
Oct 19, 2020 20.38 20.67 19.85 20.05 500,992 -0.38(-1.88%)
Oct 16, 2020 20.84 21.05 20.20 20.43 799,700 -0.24(-1.14%)
Oct 15, 2020 19.52 20.74 19.01 20.67 877,289 +1.27(+6.55%)
Oct 14, 2020 19.50 19.94 19.05 19.40 488,335 +0.07(+0.36%)
Oct 13, 2020 19.54 19.89 18.84 19.33 290,462 -0.29(-1.48%)
Oct 12, 2020 19.97 19.97 18.85 19.62 485,087 -0.26(-1.31%)
Oct 09, 2020 19.75 20.00 19.43 19.88 495,500 +0.17(+0.86%)
Oct 08, 2020 19.74 20.00 19.23 19.71 419,652 +0.39(+2.02%)
Oct 07, 2020 18.54 19.42 18.50 19.32 465,346 +0.84(+4.55%)
Oct 06, 2020 19.62 19.63 18.34 18.48 479,436 -0.97(-4.99%)
Oct 05, 2020 18.22 19.48 18.21 19.45 574,684 +1.37(+7.58%)
Oct 02, 2020 18.29 18.86 18.02 18.08 438,600 -0.61(-3.26%)
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.