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 (%)
Jun 29, 2018 11.84 12.34 11.70 12.25 535,872 +0.53(+4.52%)
Jun 28, 2018 11.61 11.81 11.29 11.72 351,795 +0.03(+0.26%)
Jun 27, 2018 12.25 12.45 11.68 11.69 637,021 -0.60(-4.88%)
Jun 26, 2018 13.42 13.50 12.19 12.29 501,284 -0.95(-7.18%)
Jun 25, 2018 13.40 14.20 13.03 13.24 978,918 -0.41(-3.00%)
Jun 22, 2018 13.17 13.79 13.04 13.65 6,118,341 +0.57(+4.36%)
Jun 21, 2018 12.66 13.14 12.55 13.08 670,631 +0.48(+3.81%)
Jun 20, 2018 12.62 12.77 12.19 12.60 800,358 +0.07(+0.56%)
Jun 19, 2018 12.18 12.68 12.07 12.53 459,792 +0.12(+0.97%)
Jun 18, 2018 12.52 12.75 12.27 12.41 389,611 -0.33(-2.59%)
Jun 15, 2018 13.48 12.63 12.74 450,038 -0.11(-0.86%)
Jun 14, 2018 12.47 13.03 12.36 12.85 514,014 +0.37(+2.96%)
Jun 13, 2018 12.57 12.57 12.24 12.48 404,694 -0.02(-0.16%)
Jun 12, 2018 12.45 12.84 12.29 12.50 667,152 -0.08(-0.64%)
Jun 11, 2018 13.03 13.56 12.17 12.58 1,338,694 -0.45(-3.45%)
Jun 08, 2018 13.93 13.93 12.65 13.03 422,611 -0.91(-6.53%)
Jun 07, 2018 14.40 14.48 13.66 13.94 207,868 -0.44(-3.06%)
Jun 06, 2018 14.55 14.56 14.13 14.38 196,271 -0.18(-1.24%)
Jun 05, 2018 14.70 14.93 14.19 14.56 265,006 -0.09(-0.61%)
Jun 04, 2018 14.44 14.71 13.87 14.65 419,215 +0.24(+1.67%)
Jun 01, 2018 14.28 14.57 13.93 14.41 239,905 +0.18(+1.23%)
May 31, 2018 13.91 14.50 13.91 14.23 541,010 +0.24(+1.75%)
May 30, 2018 14.01 14.61 13.83 13.99 209,833 +0.03(+0.21%)
May 29, 2018 13.77 14.07 13.64 13.96 216,981 +0.19(+1.38%)
May 25, 2018 13.77 13.77 13.77 0 -0.02(-0.15%)
May 24, 2018 13.77 14.00 13.62 13.79 111,600 +0.06(+0.44%)
May 23, 2018 13.58 13.83 13.43 13.73 160,952 +0.17(+1.25%)
May 22, 2018 13.90 13.98 13.43 13.56 207,173 -0.37(-2.66%)
May 21, 2018 13.90 14.18 13.65 13.93 269,771 +0.18(+1.31%)
May 18, 2018 13.77 14.08 13.60 13.75 515,525 -0.01(-0.07%)
May 17, 2018 14.00 14.00 13.59 13.76 282,391 -0.01(-0.04%)
May 16, 2018 13.22 14.16 13.02 13.77 642,522 +0.60(+4.52%)
May 15, 2018 14.80 15.80 12.98 13.17 1,336,387 -1.27(-8.80%)
May 14, 2018 14.54 14.67 14.17 14.44 277,248 -0.02(-0.14%)
May 11, 2018 14.15 14.77 13.33 14.46 478,178 +0.40(+2.84%)
May 10, 2018 14.88 15.00 13.87 14.06 390,323 -0.91(-6.08%)
May 09, 2018 14.91 15.27 14.59 14.97 884,323 +0.01(+0.07%)
May 08, 2018 14.28 15.00 13.78 14.96 914,972 +0.66(+4.62%)
May 07, 2018 13.61 14.31 13.61 14.30 405,649 +0.69(+5.07%)
May 04, 2018 13.91 14.20 13.40 13.61 308,845 -0.41(-2.92%)
May 03, 2018 13.59 14.20 13.50 14.02 652,179 +0.33(+2.41%)
May 02, 2018 12.65 13.94 12.51 13.69 636,819 +0.96(+7.54%)
May 01, 2018 12.14 12.77 12.10 12.73 340,292 +0.52(+4.26%)
Apr 30, 2018 12.08 12.38 11.90 12.21 321,206 +0.20(+1.67%)
Apr 27, 2018 12.06 12.40 11.70 12.01 327,602 +0.05(+0.42%)
Apr 26, 2018 11.53 12.27 11.53 11.96 362,579 +0.55(+4.82%)
Apr 25, 2018 11.95 12.33 11.37 11.41 462,491 -0.63(-5.23%)
Apr 24, 2018 11.26 12.35 11.26 12.04 1,119,111 +0.81(+7.21%)
Apr 23, 2018 12.53 12.96 11.03 11.23 1,774,476 -0.78(-6.49%)
Apr 20, 2018 10.19 14.70 9.810 12.01 7,020,360 +1.82(+17.86%)
Apr 19, 2018 10.45 10.50 10.16 10.19 164,026 -0.30(-2.86%)
Apr 18, 2018 10.79 10.94 10.24 10.49 304,463 -0.27(-2.51%)
Apr 17, 2018 10.40 10.88 10.19 10.76 228,996 +0.45(+4.36%)
Apr 16, 2018 10.70 10.76 10.28 10.31 144,896 -0.33(-3.10%)
Apr 13, 2018 10.81 10.81 10.35 10.64 162,767 -0.10(-0.93%)
Apr 12, 2018 10.99 11.44 10.49 10.74 444,809 -0.24(-2.19%)
Apr 11, 2018 10.09 10.98 10.04 10.98 502,451 +0.86(+8.50%)
Apr 10, 2018 9.800 10.16 9.650 10.12 372,920 +0.41(+4.22%)
Apr 09, 2018 9.470 10.04 9.460 9.710 392,751 +0.27(+2.86%)
Apr 06, 2018 9.580 9.710 9.340 9.440 251,734 -0.25(-2.58%)
Apr 05, 2018 9.630 9.920 9.540 9.690 460,914 +0.11(+1.15%)
Apr 04, 2018 8.930 9.630 8.720 9.580 483,747 +0.44(+4.81%)
Apr 03, 2018 9.150 9.160 8.740 9.140 363,133 +0.06(+0.66%)
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.