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 (%)
May 31, 2019 12.52 12.92 12.32 12.38 532,600 -0.38(-2.98%)
May 30, 2019 12.60 12.82 12.41 12.76 397,224 +0.19(+1.51%)
May 29, 2019 12.29 13.11 12.21 12.57 615,093 +0.12(+0.96%)
May 28, 2019 12.50 13.39 12.35 12.45 522,606 -0.04(-0.32%)
May 24, 2019 12.14 12.67 12.00 12.49 650,100 +0.66(+5.58%)
May 23, 2019 11.46 11.86 11.11 11.83 275,002 +0.23(+1.98%)
May 22, 2019 11.86 12.01 11.50 11.60 200,920 -0.29(-2.44%)
May 21, 2019 11.97 12.20 11.81 11.89 347,079 -0.03(-0.25%)
May 20, 2019 11.84 12.43 11.65 11.92 721,695 -0.18(-1.49%)
May 17, 2019 11.59 12.66 11.51 12.10 531,500 +0.36(+3.07%)
May 16, 2019 11.59 11.88 11.44 11.74 443,752 +0.34(+2.98%)
May 15, 2019 11.06 11.45 10.89 11.40 296,556 +0.16(+1.42%)
May 14, 2019 10.90 11.70 10.87 11.24 542,273 +0.46(+4.32%)
May 13, 2019 11.00 11.29 10.70 10.78 637,678 -0.62(-5.40%)
May 10, 2019 11.88 12.29 10.91 11.39 613,200 -0.75(-6.18%)
May 09, 2019 12.29 12.52 11.88 12.14 771,971 -0.34(-2.72%)
May 08, 2019 12.36 12.85 12.22 12.48 192,399 +0.11(+0.89%)
May 07, 2019 13.15 13.26 12.28 12.37 308,324 -0.95(-7.13%)
May 06, 2019 12.80 13.47 12.80 13.32 388,723 +0.23(+1.76%)
May 03, 2019 12.76 13.10 12.55 13.09 285,500 +0.43(+3.40%)
May 02, 2019 12.53 12.89 12.34 12.66 225,194 +0.10(+0.80%)
May 01, 2019 12.94 12.94 12.49 12.56 275,243 -0.40(-3.09%)
Apr 30, 2019 13.24 13.37 12.65 12.96 298,376 -0.29(-2.19%)
Apr 29, 2019 13.37 13.55 13.17 13.25 265,428 -0.06(-0.45%)
Apr 26, 2019 13.52 13.80 13.20 13.31 238,100 -0.25(-1.84%)
Apr 25, 2019 13.51 13.73 13.32 13.56 137,279 +0.03(+0.22%)
Apr 24, 2019 13.98 13.98 13.35 13.53 196,369 -0.46(-3.29%)
Apr 23, 2019 13.87 14.05 13.38 13.99 434,010 +0.15(+1.08%)
Apr 22, 2019 13.68 14.03 13.65 13.84 204,436 +0.05(+0.36%)
Apr 18, 2019 13.74 13.93 13.17 13.79 294,900 +0.04(+0.29%)
Apr 17, 2019 14.59 14.64 13.70 13.75 420,485 -0.80(-5.50%)
Apr 16, 2019 14.49 14.84 14.37 14.55 244,479 +0.12(+0.83%)
Apr 15, 2019 14.52 14.75 14.08 14.43 434,865 -0.07(-0.48%)
Apr 12, 2019 14.72 14.75 14.44 14.50 470,300 -0.08(-0.55%)
Apr 11, 2019 14.74 14.74 14.40 14.58 363,757 -0.19(-1.29%)
Apr 10, 2019 14.50 14.87 14.49 14.77 222,498 +0.33(+2.29%)
Apr 09, 2019 14.90 14.91 14.35 14.44 303,359 -0.51(-3.41%)
Apr 08, 2019 14.95 15.21 14.62 14.95 305,488 -0.01(-0.07%)
Apr 05, 2019 15.00 15.13 14.76 14.96 757,600 +0.05(+0.34%)
Apr 04, 2019 14.96 15.05 14.72 14.91 685,570 -0.04(-0.27%)
Apr 03, 2019 15.10 15.33 14.66 14.95 676,702 -0.01(-0.07%)
Apr 02, 2019 14.76 15.11 14.70 14.96 330,421 +0.26(+1.77%)
Apr 01, 2019 14.76 14.91 14.47 14.70 517,364 +0.05(+0.34%)
Mar 29, 2019 14.39 14.95 14.33 14.65 683,200 +0.52(+3.68%)
Mar 28, 2019 13.61 14.22 13.56 14.13 337,312 +0.53(+3.90%)
Mar 27, 2019 13.67 13.83 13.24 13.60 340,190 -0.07(-0.51%)
Mar 26, 2019 13.39 13.69 13.21 13.67 247,605 +0.38(+2.86%)
Mar 25, 2019 13.19 13.40 12.68 13.29 312,630 +0.00(+0.00%)
Mar 22, 2019 13.96 14.15 13.26 13.29 427,100 -0.75(-5.34%)
Mar 21, 2019 13.47 14.18 13.36 14.04 309,113 +0.43(+3.16%)
Mar 20, 2019 13.43 13.88 13.23 13.61 306,582 +0.28(+2.10%)
Mar 19, 2019 13.17 13.52 12.95 13.33 372,084 +0.23(+1.76%)
Mar 18, 2019 12.91 13.53 12.91 13.10 520,607 +0.19(+1.47%)
Mar 15, 2019 12.40 13.28 12.34 12.91 1,328,400 +0.60(+4.87%)
Mar 14, 2019 11.65 12.41 11.56 12.31 686,063 +0.71(+6.12%)
Mar 13, 2019 11.74 11.75 11.25 11.60 482,288 +0.12(+1.05%)
Mar 12, 2019 11.23 11.95 11.00 11.48 2,180,256 -0.26(-2.21%)
Mar 11, 2019 10.78 11.85 10.78 11.74 931,976 +0.81(+7.41%)
Mar 08, 2019 11.07 11.34 10.70 10.93 1,072,400 -0.17(-1.53%)
Mar 07, 2019 11.95 11.95 11.08 11.10 1,807,715 -0.89(-7.42%)
Mar 06, 2019 12.79 12.82 11.84 11.99 864,867 -0.78(-6.11%)
Mar 05, 2019 12.78 13.01 12.60 12.77 780,544 -0.01(-0.08%)
Mar 04, 2019 12.96 13.09 12.44 12.78 1,049,943 -0.15(-1.16%)
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.