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 (%)
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%)
Oct 01, 2020 18.10 18.71 17.76 18.69 594,964 +0.70(+3.89%)
Sep 30, 2020 18.42 18.67 17.82 17.99 389,971 -0.40(-2.18%)
Sep 29, 2020 18.03 18.49 17.82 18.39 244,625 +0.30(+1.66%)
Sep 28, 2020 18.82 19.00 17.83 18.09 368,687 -0.58(-3.11%)
Sep 25, 2020 18.16 18.85 18.16 18.67 495,700 +0.38(+2.08%)
Sep 24, 2020 18.62 18.98 17.80 18.29 470,517 -0.56(-2.97%)
Sep 23, 2020 19.64 19.78 18.81 18.85 540,758 -0.82(-4.17%)
Sep 22, 2020 18.65 19.73 18.58 19.67 370,926 +1.06(+5.70%)
Sep 21, 2020 19.57 19.71 18.57 18.61 714,011 -1.24(-6.25%)
Sep 18, 2020 19.93 20.05 19.41 19.85 1,111,900 +0.25(+1.28%)
Sep 17, 2020 18.90 19.67 18.88 19.60 484,833 +0.34(+1.77%)
Sep 16, 2020 18.10 19.73 18.07 19.26 991,697 +1.25(+6.94%)
Sep 15, 2020 18.52 18.73 17.88 18.01 339,295 -0.28(-1.53%)
Sep 14, 2020 17.70 18.50 17.70 18.29 510,136 +0.88(+5.02%)
Sep 11, 2020 17.65 17.65 17.02 17.41 932,200 -0.09(-0.49%)
Sep 10, 2020 17.82 18.15 17.36 17.50 500,887 -0.32(-1.80%)
Sep 09, 2020 17.39 17.95 17.21 17.82 677,434 +0.48(+2.77%)
Sep 08, 2020 16.75 17.61 16.58 17.34 524,889 +0.21(+1.23%)
Sep 04, 2020 17.74 17.81 16.50 17.13 843,600 -0.62(-3.49%)
Sep 03, 2020 18.61 18.74 17.45 17.75 683,117 -1.05(-5.59%)
Sep 02, 2020 18.54 19.37 18.36 18.80 1,267,429 +0.96(+5.38%)
Sep 01, 2020 18.50 18.80 17.71 17.84 569,840 -0.68(-3.67%)
Aug 31, 2020 17.74 18.83 17.60 18.52 506,765 +0.97(+5.53%)
Aug 28, 2020 18.15 18.49 17.47 17.55 1,180,700 -0.51(-2.82%)
Aug 27, 2020 18.26 18.51 17.86 18.06 485,545 -0.19(-1.04%)
Aug 26, 2020 18.66 18.83 18.23 18.25 241,607 -0.45(-2.41%)
Aug 25, 2020 18.46 18.77 18.17 18.70 808,577 +0.22(+1.19%)
Aug 24, 2020 19.74 19.75 18.38 18.48 466,591 -1.04(-5.33%)
Aug 21, 2020 19.72 19.75 19.11 19.52 511,200 -0.25(-1.26%)
Aug 20, 2020 19.33 19.92 19.16 19.77 353,940 +0.35(+1.80%)
Aug 19, 2020 20.04 20.04 19.42 19.42 231,016 -0.40(-2.02%)
Aug 18, 2020 19.61 20.03 19.30 19.82 407,271 +0.14(+0.71%)
Aug 17, 2020 19.03 19.92 18.93 19.68 362,766 +0.68(+3.58%)
Aug 14, 2020 19.22 19.79 18.76 19.00 364,400 -0.16(-0.84%)
Aug 13, 2020 19.57 19.84 19.06 19.16 562,659 -0.53(-2.69%)
Aug 12, 2020 19.75 20.13 19.51 19.69 648,477 -0.06(-0.30%)
Aug 11, 2020 20.43 20.59 19.68 19.75 1,106,491 -0.83(-4.03%)
Aug 10, 2020 21.21 21.62 20.54 20.58 568,304 -0.45(-2.14%)
Aug 07, 2020 20.20 21.70 20.12 21.03 709,700 +1.03(+5.15%)
Aug 06, 2020 22.03 22.26 19.59 20.00 1,160,401 -1.78(-8.17%)
Aug 05, 2020 22.59 22.79 21.68 21.78 801,741 -0.64(-2.85%)
Aug 04, 2020 22.76 22.86 22.10 22.42 299,983 -0.48(-2.10%)
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.