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, 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%)
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.