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 (%)
Apr 30, 2021 30.75 32.67 30.55 31.19 881,200 +0.12(+0.39%)
Apr 29, 2021 30.70 31.35 30.10 31.07 535,484 +0.54(+1.77%)
Apr 28, 2021 30.02 30.71 29.28 30.53 576,771 +0.25(+0.83%)
Apr 27, 2021 29.22 30.49 29.17 30.28 681,531 +0.91(+3.10%)
Apr 26, 2021 28.79 29.58 28.17 29.37 469,953 +0.69(+2.41%)
Apr 23, 2021 28.90 29.26 28.66 28.68 477,200 -0.18(-0.62%)
Apr 22, 2021 29.30 29.80 28.55 28.86 1,219,148 -0.52(-1.77%)
Apr 21, 2021 30.16 30.42 28.84 29.38 865,068 -1.08(-3.55%)
Apr 20, 2021 29.02 30.92 28.90 30.46 699,007 +1.37(+4.71%)
Apr 19, 2021 29.11 29.76 28.73 29.09 397,956 +0.13(+0.45%)
Apr 16, 2021 29.57 30.39 28.84 28.96 765,100 +0.43(+1.51%)
Apr 15, 2021 28.20 29.00 27.70 28.53 788,954 +0.70(+2.52%)
Apr 14, 2021 27.06 28.33 27.02 27.83 508,009 +1.00(+3.73%)
Apr 13, 2021 26.50 27.32 25.80 26.83 680,720 +0.65(+2.48%)
Apr 12, 2021 26.37 26.43 24.70 26.18 748,600 +0.09(+0.34%)
Apr 09, 2021 26.50 26.63 25.62 26.09 536,900 -0.33(-1.25%)
Apr 08, 2021 26.30 27.03 25.75 26.42 718,644 +0.67(+2.60%)
Apr 07, 2021 26.00 26.33 25.38 25.75 437,053 -0.39(-1.49%)
Apr 06, 2021 26.68 27.17 26.04 26.14 409,990 -1.02(-3.76%)
Apr 05, 2021 26.27 27.24 26.13 27.16 682,085 +1.40(+5.43%)
Apr 01, 2021 25.78 26.58 25.37 25.76 404,000 +0.19(+0.74%)
Mar 31, 2021 24.25 25.92 24.25 25.57 691,269 +1.45(+6.01%)
Mar 30, 2021 23.13 24.78 22.60 24.12 2,263,178 +0.87(+3.74%)
Mar 29, 2021 24.07 24.44 22.82 23.25 475,164 -0.84(-3.49%)
Mar 26, 2021 24.04 24.30 23.14 24.09 533,100 +0.12(+0.50%)
Mar 25, 2021 22.50 24.11 21.79 23.97 1,012,876 +1.06(+4.63%)
Mar 24, 2021 24.40 24.70 22.76 22.91 786,676 -1.42(-5.84%)
Mar 23, 2021 26.18 26.33 24.21 24.33 687,129 -2.00(-7.60%)
Mar 22, 2021 26.16 27.00 26.05 26.33 873,905 +0.27(+1.04%)
Mar 19, 2021 26.30 26.91 25.12 26.06 1,266,000 -0.45(-1.70%)
Mar 18, 2021 28.49 28.56 26.40 26.51 869,831 -2.23(-7.76%)
Mar 17, 2021 28.00 28.94 27.30 28.74 623,262 +0.49(+1.73%)
Mar 16, 2021 28.34 28.64 27.59 28.25 702,253 +0.15(+0.53%)
Mar 15, 2021 27.80 28.69 27.66 28.10 593,809 +0.30(+1.08%)
Mar 12, 2021 26.97 27.89 26.57 27.80 956,100 +0.66(+2.43%)
Mar 11, 2021 26.43 27.33 25.74 27.14 610,131 +1.14(+4.38%)
Mar 10, 2021 28.48 29.18 25.96 26.00 734,561 -1.96(-7.01%)
Mar 09, 2021 26.97 28.27 26.97 27.96 472,511 +1.34(+5.03%)
Mar 08, 2021 28.18 28.25 26.41 26.62 711,202 -0.78(-2.85%)
Mar 05, 2021 27.64 27.96 25.28 27.40 1,076,000 +0.34(+1.26%)
Mar 04, 2021 28.45 29.00 26.81 27.06 1,017,162 -1.94(-6.69%)
Mar 03, 2021 29.50 29.90 28.20 29.00 1,176,698 -0.51(-1.73%)
Mar 02, 2021 29.73 29.90 27.88 29.51 1,922,221 +0.63(+2.18%)
Mar 01, 2021 29.86 29.86 28.27 28.88 1,378,133 +1.90(+7.04%)
Feb 26, 2021 27.72 28.25 25.56 26.98 1,739,800 -1.33(-4.70%)
Feb 25, 2021 27.89 29.45 27.72 28.31 1,270,985 +0.29(+1.03%)
Feb 24, 2021 26.92 28.10 26.79 28.02 531,700 +0.84(+3.09%)
Feb 23, 2021 27.00 27.80 26.01 27.18 812,480 -0.45(-1.63%)
Feb 22, 2021 27.85 28.20 26.88 27.63 883,409 +0.20(+0.73%)
Feb 19, 2021 25.96 28.25 25.96 27.43 555,400 +1.71(+6.65%)
Feb 18, 2021 27.07 27.12 25.48 25.72 558,133 -0.85(-3.20%)
Feb 17, 2021 26.11 27.13 25.81 26.57 645,792 +0.48(+1.84%)
Feb 16, 2021 27.83 27.97 25.94 26.09 698,053 +0.08(+0.31%)
Feb 12, 2021 26.40 26.54 25.72 26.01 477,100 -0.18(-0.69%)
Feb 11, 2021 26.50 27.05 25.50 26.19 522,249 +0.31(+1.20%)
Feb 10, 2021 26.75 27.65 25.73 25.88 516,606 -0.46(-1.75%)
Feb 09, 2021 28.00 28.43 26.22 26.34 642,306 -1.79(-6.36%)
Feb 08, 2021 27.60 28.50 26.93 28.13 758,500 +0.72(+2.63%)
Feb 05, 2021 25.90 27.66 25.83 27.41 978,800 +1.66(+6.45%)
Feb 04, 2021 24.59 25.77 24.16 25.75 659,188 +1.36(+5.55%)
Feb 03, 2021 24.58 25.14 23.90 24.39 513,532 -0.11(-0.43%)
Feb 02, 2021 23.00 24.60 22.96 24.50 851,945 +1.69(+7.41%)
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.