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 31, 2018 12.48 12.84 12.43 12.60 226,786 +0.16(+1.29%)
Jul 30, 2018 12.84 12.88 12.00 12.44 491,805 -0.45(-3.49%)
Jul 27, 2018 13.23 13.37 12.68 12.89 331,600 -0.29(-2.20%)
Jul 26, 2018 13.04 13.42 12.83 13.18 402,764 +0.20(+1.54%)
Jul 25, 2018 12.92 13.18 12.81 12.98 391,617 -0.01(-0.08%)
Jul 24, 2018 12.83 13.28 12.60 12.99 422,993 +0.28(+2.20%)
Jul 23, 2018 12.44 12.91 12.23 12.71 356,901 +0.18(+1.44%)
Jul 20, 2018 12.64 12.88 12.48 12.53 224,489 -0.17(-1.34%)
Jul 19, 2018 12.52 12.74 12.31 12.70 257,463 +0.10(+0.79%)
Jul 18, 2018 12.51 12.65 12.04 12.60 152,949 +0.12(+0.96%)
Jul 17, 2018 11.87 12.58 11.72 12.48 233,930 +0.56(+4.70%)
Jul 16, 2018 12.50 12.64 11.66 11.92 256,916 -0.58(-4.64%)
Jul 13, 2018 13.18 13.45 12.39 12.50 348,349 -0.64(-4.87%)
Jul 12, 2018 13.17 13.46 13.11 13.14 515,427 -0.06(-0.45%)
Jul 11, 2018 13.32 13.48 12.96 13.20 184,283 +0.00(+0.00%)
Jul 10, 2018 13.82 13.93 13.14 13.20 387,601 -0.66(-4.76%)
Jul 09, 2018 14.20 14.47 13.68 13.86 361,979 -0.27(-1.91%)
Jul 06, 2018 13.92 14.22 13.52 14.13 568,374 +0.28(+2.02%)
Jul 05, 2018 13.22 13.86 13.21 13.85 736,139 +0.59(+4.45%)
Jul 03, 2018 13.26 13.26 13.26 0 +0.52(+4.08%)
Jul 02, 2018 12.03 12.79 11.96 12.74 493,464 +0.49(+4.00%)
Jun 29, 2018 11.84 12.34 11.70 12.25 535,872 +0.53(+4.52%)
Jun 28, 2018 11.61 11.81 11.29 11.72 351,795 +0.03(+0.26%)
Jun 27, 2018 12.25 12.45 11.68 11.69 637,021 -0.60(-4.88%)
Jun 26, 2018 13.42 13.50 12.19 12.29 501,284 -0.95(-7.18%)
Jun 25, 2018 13.40 14.20 13.03 13.24 978,918 -0.41(-3.00%)
Jun 22, 2018 13.17 13.79 13.04 13.65 6,118,341 +0.57(+4.36%)
Jun 21, 2018 12.66 13.14 12.55 13.08 670,631 +0.48(+3.81%)
Jun 20, 2018 12.62 12.77 12.19 12.60 800,358 +0.07(+0.56%)
Jun 19, 2018 12.18 12.68 12.07 12.53 459,792 +0.12(+0.97%)
Jun 18, 2018 12.52 12.75 12.27 12.41 389,611 -0.33(-2.59%)
Jun 15, 2018 13.48 12.63 12.74 450,038 -0.11(-0.86%)
Jun 14, 2018 12.47 13.03 12.36 12.85 514,014 +0.37(+2.96%)
Jun 13, 2018 12.57 12.57 12.24 12.48 404,694 -0.02(-0.16%)
Jun 12, 2018 12.45 12.84 12.29 12.50 667,152 -0.08(-0.64%)
Jun 11, 2018 13.03 13.56 12.17 12.58 1,338,694 -0.45(-3.45%)
Jun 08, 2018 13.93 13.93 12.65 13.03 422,611 -0.91(-6.53%)
Jun 07, 2018 14.40 14.48 13.66 13.94 207,868 -0.44(-3.06%)
Jun 06, 2018 14.55 14.56 14.13 14.38 196,271 -0.18(-1.24%)
Jun 05, 2018 14.70 14.93 14.19 14.56 265,006 -0.09(-0.61%)
Jun 04, 2018 14.44 14.71 13.87 14.65 419,215 +0.24(+1.67%)
Jun 01, 2018 14.28 14.57 13.93 14.41 239,905 +0.18(+1.23%)
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.