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 (%)
Mar 29, 2019 14.39 14.95 14.33 14.65 683,200 +0.52(+3.68%)
Mar 28, 2019 13.61 14.22 13.56 14.13 337,312 +0.53(+3.90%)
Mar 27, 2019 13.67 13.83 13.24 13.60 340,190 -0.07(-0.51%)
Mar 26, 2019 13.39 13.69 13.21 13.67 247,605 +0.38(+2.86%)
Mar 25, 2019 13.19 13.40 12.68 13.29 312,630 +0.00(+0.00%)
Mar 22, 2019 13.96 14.15 13.26 13.29 427,100 -0.75(-5.34%)
Mar 21, 2019 13.47 14.18 13.36 14.04 309,113 +0.43(+3.16%)
Mar 20, 2019 13.43 13.88 13.23 13.61 306,582 +0.28(+2.10%)
Mar 19, 2019 13.17 13.52 12.95 13.33 372,084 +0.23(+1.76%)
Mar 18, 2019 12.91 13.53 12.91 13.10 520,607 +0.19(+1.47%)
Mar 15, 2019 12.40 13.28 12.34 12.91 1,328,400 +0.60(+4.87%)
Mar 14, 2019 11.65 12.41 11.56 12.31 686,063 +0.71(+6.12%)
Mar 13, 2019 11.74 11.75 11.25 11.60 482,288 +0.12(+1.05%)
Mar 12, 2019 11.23 11.95 11.00 11.48 2,180,256 -0.26(-2.21%)
Mar 11, 2019 10.78 11.85 10.78 11.74 931,976 +0.81(+7.41%)
Mar 08, 2019 11.07 11.34 10.70 10.93 1,072,400 -0.17(-1.53%)
Mar 07, 2019 11.95 11.95 11.08 11.10 1,807,715 -0.89(-7.42%)
Mar 06, 2019 12.79 12.82 11.84 11.99 864,867 -0.78(-6.11%)
Mar 05, 2019 12.78 13.01 12.60 12.77 780,544 -0.01(-0.08%)
Mar 04, 2019 12.96 13.09 12.44 12.78 1,049,943 -0.15(-1.16%)
Mar 01, 2019 12.33 12.96 12.19 12.93 690,100 +0.72(+5.90%)
Feb 28, 2019 12.00 12.48 11.69 12.21 1,143,812 +0.13(+1.08%)
Feb 27, 2019 11.22 12.13 11.19 12.08 502,963 +0.80(+7.09%)
Feb 26, 2019 10.80 11.52 10.61 11.28 909,129 +0.59(+5.52%)
Feb 25, 2019 10.72 10.80 10.38 10.69 607,509 +0.18(+1.71%)
Feb 22, 2019 10.77 10.79 10.23 10.51 411,800 -0.23(-2.14%)
Feb 21, 2019 10.44 10.76 10.15 10.74 315,070 +0.31(+2.97%)
Feb 20, 2019 10.74 10.76 10.30 10.43 387,864 -0.32(-2.98%)
Feb 19, 2019 11.44 11.69 10.70 10.75 427,888 -0.69(-6.03%)
Feb 15, 2019 10.79 11.48 10.68 11.44 416,900 +0.73(+6.82%)
Feb 14, 2019 10.86 11.01 10.50 10.71 313,540 -0.18(-1.65%)
Feb 13, 2019 10.85 11.15 10.55 10.89 381,325 +0.06(+0.55%)
Feb 12, 2019 10.33 10.83 10.29 10.83 337,907 +0.51(+4.94%)
Feb 11, 2019 10.01 10.34 9.830 10.32 160,573 +0.37(+3.72%)
Feb 08, 2019 9.940 10.03 9.750 9.950 308,600 -0.01(-0.05%)
Feb 07, 2019 10.10 10.24 9.780 9.955 286,289 -0.21(-2.02%)
Feb 06, 2019 10.38 10.43 10.11 10.16 258,610 -0.21(-2.03%)
Feb 05, 2019 10.86 11.20 10.35 10.37 250,774 -0.44(-4.07%)
Feb 04, 2019 10.55 11.12 10.53 10.81 300,369 +0.27(+2.56%)
Feb 01, 2019 10.32 10.54 10.10 10.54 254,100 +0.23(+2.23%)
Jan 31, 2019 10.02 10.69 9.990 10.31 368,478 +0.26(+2.59%)
Jan 30, 2019 9.860 10.25 9.690 10.05 550,959 +0.18(+1.82%)
Jan 29, 2019 9.800 9.990 9.390 9.870 393,855 +0.13(+1.33%)
Jan 28, 2019 9.860 10.07 9.560 9.740 791,325 -0.41(-4.04%)
Jan 25, 2019 10.31 10.41 9.820 10.15 437,900 -0.11(-1.07%)
Jan 24, 2019 10.28 10.51 9.910 10.26 362,951 -0.05(-0.48%)
Jan 23, 2019 10.98 11.17 10.15 10.31 330,083 -0.63(-5.76%)
Jan 22, 2019 11.63 12.08 10.82 10.94 508,916 +0.17(+1.58%)
Jan 18, 2019 11.18 11.32 10.70 10.77 411,400 -0.39(-3.49%)
Jan 17, 2019 10.64 11.18 10.63 11.16 271,586 +0.49(+4.59%)
Jan 16, 2019 10.89 11.48 10.64 10.67 192,154 -0.20(-1.84%)
Jan 15, 2019 10.41 10.96 10.32 10.87 365,726 +0.48(+4.62%)
Jan 14, 2019 10.96 10.99 10.37 10.39 403,485 -0.69(-6.23%)
Jan 11, 2019 11.30 11.47 11.02 11.08 329,600 -0.32(-2.81%)
Jan 10, 2019 11.38 11.53 10.92 11.40 377,232 -0.07(-0.61%)
Jan 09, 2019 11.52 11.70 11.34 11.47 329,234 +0.00(+0.00%)
Jan 08, 2019 11.72 11.80 11.15 11.47 359,612 -0.13(-1.12%)
Jan 07, 2019 11.91 12.18 11.35 11.60 578,920 -0.23(-1.94%)
Jan 04, 2019 11.20 11.90 10.99 11.83 1,306,400 +0.94(+8.63%)
Jan 03, 2019 11.73 12.08 10.86 10.89 799,261 -0.88(-7.48%)
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.