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 (%)
Jul 30, 2021 37.10 37.92 37.10 37.51 406,966 +0.36(+0.97%)
Jul 29, 2021 37.31 38.31 36.88 37.15 335,791 -0.15(-0.40%)
Jul 28, 2021 37.12 37.91 36.55 37.30 492,789 +0.40(+1.08%)
Jul 27, 2021 36.94 37.00 35.19 36.90 748,017 -0.07(-0.19%)
Jul 26, 2021 37.64 38.70 36.85 36.97 293,988 -0.53(-1.41%)
Jul 23, 2021 37.86 38.26 36.29 37.50 664,878 -0.38(-1.00%)
Jul 22, 2021 38.48 38.72 37.75 37.88 560,951 -0.62(-1.61%)
Jul 21, 2021 39.71 39.71 37.19 38.50 1,032,463 -1.49(-3.73%)
Jul 20, 2021 38.84 40.14 38.65 39.99 926,834 +1.58(+4.11%)
Jul 19, 2021 37.72 38.96 37.43 38.41 781,463 +0.41(+1.08%)
Jul 16, 2021 36.98 38.95 36.92 38.00 732,785 +1.18(+3.20%)
Jul 15, 2021 39.00 39.09 36.32 36.82 847,858 -2.06(-5.30%)
Jul 14, 2021 37.88 39.58 37.37 38.88 813,356 +1.31(+3.49%)
Jul 13, 2021 38.67 38.93 37.19 37.57 480,605 -1.48(-3.79%)
Jul 12, 2021 38.11 39.56 37.68 39.05 1,550,683 +1.01(+2.66%)
Jul 09, 2021 38.22 38.22 37.27 38.04 472,614 +0.03(+0.08%)
Jul 08, 2021 37.39 38.10 36.52 38.01 724,073 +0.12(+0.32%)
Jul 07, 2021 37.15 38.03 36.73 37.89 603,419 +0.84(+2.27%)
Jul 06, 2021 37.89 39.67 36.51 37.05 759,375 -0.72(-1.91%)
Jul 02, 2021 37.60 38.20 36.71 37.77 767,669 +0.07(+0.19%)
Jul 01, 2021 37.50 38.12 36.74 37.70 430,345 +0.38(+1.02%)
Jun 30, 2021 36.18 37.75 36.14 37.32 853,587 +1.33(+3.70%)
Jun 29, 2021 36.67 37.05 35.94 35.99 482,329 -0.56(-1.53%)
Jun 28, 2021 37.25 37.52 36.06 36.55 723,398 -0.94(-2.51%)
Jun 25, 2021 38.29 38.37 37.43 37.49 1,049,938 -0.79(-2.06%)
Jun 24, 2021 37.60 38.64 37.16 38.28 416,009 +1.24(+3.35%)
Jun 23, 2021 37.50 37.99 36.75 37.04 495,451 -0.17(-0.46%)
Jun 22, 2021 37.64 37.64 36.17 37.21 650,254 -0.22(-0.59%)
Jun 21, 2021 36.44 37.88 35.61 37.43 754,067 +1.25(+3.45%)
Jun 18, 2021 35.50 36.55 35.17 36.18 1,543,295 +0.40(+1.12%)
Jun 17, 2021 35.65 36.87 35.33 35.78 484,780 +0.24(+0.68%)
Jun 16, 2021 35.23 36.76 34.50 35.54 1,316,050 -0.20(-0.56%)
Jun 15, 2021 38.20 38.22 35.56 35.74 716,463 -2.30(-6.05%)
Jun 14, 2021 37.17 38.07 37.03 38.04 830,106 +0.68(+1.82%)
Jun 11, 2021 34.00 37.44 33.33 37.36 1,149,798 +3.80(+11.32%)
Jun 10, 2021 32.58 33.58 32.11 33.56 503,003 +0.93(+2.85%)
Jun 09, 2021 33.09 33.62 32.36 32.63 400,815 -0.35(-1.06%)
Jun 08, 2021 33.19 33.78 31.91 32.98 597,785 +0.01(+0.03%)
Jun 07, 2021 31.18 33.27 31.12 32.97 763,477 +1.87(+6.01%)
Jun 04, 2021 30.69 31.36 30.40 31.10 318,435 +0.63(+2.07%)
Jun 03, 2021 30.16 30.61 29.60 30.47 281,762 +0.35(+1.16%)
Jun 02, 2021 30.37 30.71 29.09 30.12 1,248,084 -0.59(-1.92%)
Jun 01, 2021 32.61 32.79 30.38 30.71 953,938 -1.89(-5.80%)
May 28, 2021 31.58 32.99 31.27 32.60 700,220 +1.10(+3.49%)
May 27, 2021 31.95 32.26 31.15 31.50 871,265 -0.25(-0.79%)
May 26, 2021 30.37 31.99 30.32 31.75 696,033 +1.38(+4.54%)
May 25, 2021 30.73 31.25 29.94 30.37 817,563 +0.26(+0.86%)
May 24, 2021 29.47 30.56 29.12 30.11 878,564 +0.98(+3.36%)
May 21, 2021 29.64 29.89 29.01 29.13 490,363 -0.14(-0.48%)
May 20, 2021 27.52 29.42 27.50 29.27 851,584 +1.80(+6.55%)
May 19, 2021 27.30 27.81 26.78 27.47 518,564 +0.06(+0.22%)
May 18, 2021 26.39 28.00 26.24 27.41 1,097,575 +1.35(+5.18%)
May 17, 2021 26.33 26.66 25.68 26.06 335,762 -0.16(-0.61%)
May 14, 2021 25.02 26.35 24.73 26.22 628,212 +1.11(+4.42%)
May 13, 2021 25.90 26.05 24.18 25.11 738,680 -0.61(-2.37%)
May 12, 2021 26.36 26.70 25.65 25.72 550,653 -1.14(-4.24%)
May 11, 2021 24.87 27.48 24.80 26.86 782,344 +0.96(+3.71%)
May 10, 2021 25.93 27.08 25.62 25.90 702,530 +0.13(+0.50%)
May 07, 2021 26.57 27.51 25.62 25.77 941,497 -0.90(-3.37%)
May 06, 2021 27.99 28.43 25.98 26.67 1,007,534 -1.83(-6.42%)
May 05, 2021 29.52 29.52 28.25 28.50 847,754 -0.74(-2.53%)
May 04, 2021 30.12 30.13 29.00 29.24 429,924 -1.05(-3.47%)
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.