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 29, 2020 20.88 21.61 20.44 21.57 723,100 +0.65(+3.11%)
May 28, 2020 20.73 21.73 20.14 20.92 486,879 +0.53(+2.60%)
May 27, 2020 21.95 21.95 20.12 20.39 699,084 -1.36(-6.25%)
May 26, 2020 23.50 23.81 21.69 21.75 458,002 -1.35(-5.84%)
May 22, 2020 22.14 23.52 21.89 23.10 460,500 +0.93(+4.19%)
May 21, 2020 22.56 22.64 21.77 22.17 405,649 -0.39(-1.73%)
May 20, 2020 22.17 22.98 22.11 22.56 488,412 +0.81(+3.72%)
May 19, 2020 23.31 23.81 21.75 21.75 506,015 -1.76(-7.49%)
May 18, 2020 22.49 23.96 22.22 23.51 604,205 +1.84(+8.49%)
May 15, 2020 21.10 21.87 20.93 21.67 638,000 +0.49(+2.31%)
May 14, 2020 22.22 22.36 20.80 21.18 751,595 -1.32(-5.87%)
May 13, 2020 23.70 23.75 21.54 22.50 1,073,659 -1.17(-4.94%)
May 12, 2020 24.70 24.97 23.50 23.67 604,612 -0.68(-2.79%)
May 11, 2020 21.09 24.47 21.01 24.35 850,953 +3.51(+16.84%)
May 08, 2020 21.71 22.23 20.11 20.84 1,718,800 -2.01(-8.80%)
May 07, 2020 22.29 22.88 21.40 22.85 597,073 +0.93(+4.24%)
May 06, 2020 22.53 22.97 21.73 21.92 753,794 -0.60(-2.66%)
May 05, 2020 21.00 22.65 20.89 22.52 570,641 +1.74(+8.37%)
May 04, 2020 19.77 20.80 19.54 20.78 340,746 +0.85(+4.26%)
May 01, 2020 19.10 20.03 18.77 19.93 627,300 +0.23(+1.17%)
Apr 30, 2020 20.92 20.94 19.64 19.70 413,788 -1.51(-7.12%)
Apr 29, 2020 21.88 22.13 20.86 21.21 571,431 +0.10(+0.47%)
Apr 28, 2020 22.40 22.40 21.08 21.11 378,719 -0.90(-4.09%)
Apr 27, 2020 22.00 22.50 21.73 22.01 495,112 +0.16(+0.73%)
Apr 24, 2020 20.85 21.96 20.35 21.85 412,700 +1.19(+5.76%)
Apr 23, 2020 20.97 21.17 20.52 20.66 487,013 -0.24(-1.15%)
Apr 22, 2020 21.62 21.83 20.84 20.90 408,437 -0.25(-1.18%)
Apr 21, 2020 21.76 22.18 20.90 21.15 377,154 -0.80(-3.64%)
Apr 20, 2020 21.35 23.09 21.21 21.95 639,409 +0.10(+0.46%)
Apr 17, 2020 21.18 21.89 20.81 21.85 490,100 +0.94(+4.50%)
Apr 16, 2020 20.09 20.97 19.95 20.91 476,873 +0.98(+4.92%)
Apr 15, 2020 19.51 20.06 18.90 19.93 707,369 -0.04(-0.20%)
Apr 14, 2020 19.25 20.48 19.25 19.97 667,840 +1.07(+5.66%)
Apr 13, 2020 19.50 20.41 18.67 18.90 794,402 -0.67(-3.42%)
Apr 09, 2020 19.66 20.00 19.00 19.57 531,200 +0.57(+3.00%)
Apr 08, 2020 18.29 19.22 18.29 19.00 448,295 +0.90(+4.97%)
Apr 07, 2020 19.95 20.17 17.89 18.10 542,007 -1.71(-8.63%)
Apr 06, 2020 18.51 19.94 18.07 19.81 507,850 +1.91(+10.67%)
Apr 03, 2020 18.13 19.03 17.62 17.90 328,100 -0.40(-2.19%)
Apr 02, 2020 16.91 18.30 16.61 18.30 650,439 +0.97(+5.60%)
Apr 01, 2020 18.00 19.21 16.94 17.33 920,490 -1.04(-5.66%)
Mar 31, 2020 17.79 18.63 16.79 18.37 834,836 +0.44(+2.45%)
Mar 30, 2020 17.32 18.21 16.87 17.93 508,914 +0.81(+4.73%)
Mar 27, 2020 17.99 18.67 16.60 17.12 839,400 -1.19(-6.50%)
Mar 26, 2020 17.91 18.86 17.66 18.31 623,456 +0.30(+1.67%)
Mar 25, 2020 17.34 18.43 17.19 18.01 440,651 +0.62(+3.57%)
Mar 24, 2020 17.48 17.91 16.20 17.39 926,308 +0.61(+3.64%)
Mar 23, 2020 15.69 17.06 14.69 16.78 883,060 +1.61(+10.61%)
Mar 20, 2020 16.07 16.87 14.74 15.17 1,527,300 -0.65(-4.11%)
Mar 19, 2020 13.75 16.45 13.75 15.82 742,826 +2.37(+17.62%)
Mar 18, 2020 12.83 13.73 11.75 13.45 892,991 -0.11(-0.81%)
Mar 17, 2020 13.57 14.45 13.22 13.56 865,502 +0.19(+1.42%)
Mar 16, 2020 15.13 15.58 13.35 13.37 979,797 -3.02(-18.43%)
Mar 13, 2020 16.00 16.45 13.84 16.39 699,600 +0.78(+5.00%)
Mar 12, 2020 15.94 16.16 15.09 15.61 1,259,869 -1.30(-7.69%)
Mar 11, 2020 18.24 18.61 16.65 16.91 853,629 -1.50(-8.15%)
Mar 10, 2020 19.29 19.52 17.58 18.41 681,564 -0.21(-1.13%)
Mar 09, 2020 18.70 19.33 18.06 18.62 832,465 -1.08(-5.48%)
Mar 06, 2020 19.08 20.50 19.05 19.70 649,300 +0.12(+0.61%)
Mar 05, 2020 20.18 20.51 19.28 19.58 694,842 -0.97(-4.72%)
Mar 04, 2020 19.94 20.56 19.78 20.55 633,414 +0.89(+4.53%)
Mar 03, 2020 20.48 21.34 19.17 19.66 1,172,377 -0.76(-3.72%)
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.