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 (%)
Sep 28, 2018 15.31 15.65 15.15 15.26 872,500 -0.12(-0.78%)
Sep 27, 2018 15.40 15.68 15.26 15.38 314,038 -0.07(-0.45%)
Sep 26, 2018 16.70 16.84 15.30 15.45 448,310 -1.30(-7.76%)
Sep 25, 2018 16.85 17.00 16.62 16.75 766,353 -0.12(-0.71%)
Sep 24, 2018 16.15 17.07 15.98 16.87 623,348 +0.88(+5.50%)
Sep 21, 2018 16.80 16.96 15.81 15.99 1,378,200 -0.81(-4.82%)
Sep 20, 2018 16.44 16.87 16.11 16.80 311,937 +0.48(+2.94%)
Sep 19, 2018 16.85 16.95 16.16 16.32 367,325 -0.61(-3.60%)
Sep 18, 2018 16.99 17.57 16.22 16.93 621,698 -0.16(-0.94%)
Sep 17, 2018 17.82 17.85 16.56 17.09 561,391 -0.60(-3.39%)
Sep 14, 2018 16.62 17.98 16.60 17.69 747,400 +1.07(+6.44%)
Sep 13, 2018 15.97 17.12 15.91 16.62 733,804 +1.19(+7.71%)
Sep 12, 2018 16.08 16.48 15.29 15.43 529,116 -0.72(-4.46%)
Sep 11, 2018 15.82 16.62 15.65 16.15 510,062 +0.16(+1.00%)
Sep 10, 2018 14.74 16.05 14.28 15.99 1,068,289 +1.18(+7.97%)
Sep 07, 2018 14.60 15.99 14.11 14.81 4,729,900 +1.79(+13.75%)
Sep 06, 2018 15.50 15.69 12.76 13.02 1,838,099 -2.88(-18.11%)
Sep 05, 2018 17.00 17.50 15.81 15.90 2,450,137 +0.16(+1.02%)
Sep 04, 2018 15.84 15.97 15.62 15.74 504,231 -0.11(-0.69%)
Aug 31, 2018 15.85 15.85 15.85 0 +0.11(+0.70%)
Aug 30, 2018 15.73 16.22 15.63 15.74 245,609 +0.06(+0.38%)
Aug 29, 2018 15.49 15.89 15.31 15.68 231,017 +0.13(+0.84%)
Aug 28, 2018 15.55 15.86 15.34 15.55 238,477 +0.06(+0.39%)
Aug 27, 2018 15.50 15.90 15.35 15.49 405,265 +0.15(+0.98%)
Aug 24, 2018 15.65 15.77 15.19 15.34 272,900 -0.12(-0.78%)
Aug 23, 2018 16.07 16.12 15.38 15.46 227,316 -0.43(-2.71%)
Aug 22, 2018 15.82 16.20 15.46 15.89 403,271 -0.01(-0.06%)
Aug 21, 2018 15.52 16.00 15.46 15.90 348,669 +0.38(+2.45%)
Aug 20, 2018 15.06 15.69 14.97 15.52 198,438 +0.60(+4.02%)
Aug 17, 2018 15.03 15.29 14.71 14.92 234,900 -0.15(-1.00%)
Aug 16, 2018 14.62 15.19 14.33 15.07 488,794 +0.54(+3.72%)
Aug 15, 2018 15.47 16.32 14.10 14.53 810,926 -0.29(-1.96%)
Aug 14, 2018 14.90 15.04 14.72 14.82 304,550 +0.06(+0.41%)
Aug 13, 2018 14.65 15.13 14.33 14.76 309,475 +0.16(+1.10%)
Aug 10, 2018 14.53 15.29 14.53 14.60 339,300 +0.06(+0.41%)
Aug 09, 2018 14.61 14.97 13.76 14.54 397,046 +0.22(+1.54%)
Aug 08, 2018 14.05 14.56 13.62 14.32 274,317 +0.24(+1.70%)
Aug 07, 2018 13.27 14.28 13.12 14.08 324,668 +0.77(+5.79%)
Aug 06, 2018 13.05 13.36 12.87 13.31 99,348 +0.21(+1.60%)
Aug 03, 2018 13.36 13.70 13.00 13.10 210,900 -0.26(-1.95%)
Aug 02, 2018 13.09 13.38 12.98 13.36 148,590 +0.27(+2.06%)
Aug 01, 2018 12.61 13.12 12.46 13.09 272,706 +0.49(+3.89%)
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%)
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.