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 (%)
Dec 27, 2021 38.22 0 +0.22(+0.59%)
Dec 23, 2021 38.04 38.16 37.97 38.00 2,386,618 -0.06(-0.16%)
Dec 22, 2021 38.10 38.13 38.04 38.06 2,173,955 +0.06(+0.16%)
Dec 21, 2021 38.00 38.00 37.81 38.00 2,585,506 +0.02(+0.05%)
Dec 20, 2021 37.98 38.04 37.84 37.98 2,296,808 +0.17(+0.45%)
Dec 17, 2021 38.03 38.06 37.80 37.81 6,506,008 -0.19(-0.50%)
Dec 16, 2021 37.96 38.06 37.89 38.00 3,798,781 -0.05(-0.13%)
Dec 15, 2021 37.97 38.15 37.84 38.05 3,476,385 +0.14(+0.37%)
Dec 14, 2021 37.91 38.23 37.82 37.91 2,313,498 +0.02(+0.05%)
Dec 13, 2021 37.84 38.10 37.83 37.89 2,586,494 -0.02(-0.05%)
Dec 10, 2021 38.00 38.00 37.78 37.91 2,789,582 -0.05(-0.13%)
Dec 09, 2021 38.02 38.14 37.92 37.96 2,357,738 -0.04(-0.11%)
Dec 08, 2021 38.05 38.10 38.00 38.00 2,181,849 -0.16(-0.43%)
Dec 07, 2021 38.16 38.23 38.14 38.16 2,786,775 -0.02(-0.05%)
Dec 06, 2021 38.13 38.26 38.10 38.18 2,601,832 -0.07(-0.18%)
Dec 03, 2021 38.18 38.27 38.06 38.25 3,963,033 +0.07(+0.18%)
Dec 02, 2021 38.02 38.23 38.01 38.18 3,192,281 +0.08(+0.21%)
Dec 01, 2021 38.01 38.19 38.00 38.10 3,476,396 +0.09(+0.24%)
Nov 30, 2021 38.10 38.16 37.96 38.01 5,430,792 -0.07(-0.18%)
Nov 29, 2021 37.98 38.13 37.96 38.08 11,534,932 +0.09(+0.24%)
Nov 26, 2021 37.93 38.00 37.93 37.99 11,096,779 -0.01(-0.03%)
Nov 24, 2021 37.98 38.00 37.96 38.00 7,278,974 +0.02(+0.05%)
Nov 23, 2021 37.92 38.00 37.92 37.98 8,597,196 +0.06(+0.16%)
Nov 22, 2021 37.92 38.00 37.90 37.92 7,988,929 +0.00(+0.00%)
Nov 19, 2021 37.95 37.99 37.90 37.92 7,843,618 -0.10(-0.26%)
Nov 18, 2021 37.95 38.06 37.99 38.02 32,159,738 +16.74(+78.65%)
Nov 17, 2021 21.33 21.63 21.18 21.28 483,066 -0.02(-0.09%)
Nov 16, 2021 21.19 21.71 20.87 21.30 627,332 +0.11(+0.52%)
Nov 15, 2021 22.26 22.26 21.11 21.19 538,276 -0.97(-4.38%)
Nov 12, 2021 22.35 22.64 21.74 22.16 588,811 +0.02(+0.09%)
Nov 11, 2021 21.73 22.56 21.73 22.14 486,343 +0.34(+1.56%)
Nov 10, 2021 22.08 21.80 1,149,617 -0.56(-2.50%)
Nov 09, 2021 22.50 23.43 22.02 22.36 1,052,378 +0.09(+0.40%)
Nov 08, 2021 21.96 22.45 21.72 22.27 700,866 +0.36(+1.64%)
Nov 05, 2021 22.44 22.45 21.16 21.91 903,955 -0.38(-1.70%)
Nov 04, 2021 21.75 22.31 21.05 22.29 2,270,497 +0.87(+4.06%)
Nov 03, 2021 20.95 21.70 20.86 21.42 1,968,302 +0.42(+2.00%)
Nov 02, 2021 21.19 21.37 20.54 21.00 903,345 -0.06(-0.28%)
Nov 01, 2021 20.90 21.40 20.81 21.06 905,359 +0.25(+1.20%)
Oct 29, 2021 21.38 21.51 20.76 20.81 370,359 -0.65(-3.03%)
Oct 28, 2021 21.66 21.46 686,862 -0.06(-0.28%)
Oct 27, 2021 21.44 22.15 21.41 21.52 423,176 -0.02(-0.09%)
Oct 26, 2021 21.59 21.54 427,715 +0.19(+0.89%)
Oct 25, 2021 21.78 21.35 408,746 -0.48(-2.20%)
Oct 22, 2021 21.03 21.90 20.75 21.83 662,101 +0.74(+3.51%)
Oct 21, 2021 20.84 21.14 20.72 21.09 236,722 +0.32(+1.54%)
Oct 20, 2021 20.97 21.00 20.50 20.77 291,111 -0.10(-0.48%)
Oct 19, 2021 20.70 21.36 20.52 20.87 377,054 +0.08(+0.38%)
Oct 18, 2021 21.06 21.23 20.68 20.79 349,218 -0.44(-2.07%)
Oct 15, 2021 21.50 21.50 20.83 21.23 465,116 -0.07(-0.33%)
Oct 14, 2021 21.23 21.45 20.99 21.30 360,391 +0.30(+1.43%)
Oct 13, 2021 20.66 21.36 20.62 21.00 537,854 +0.48(+2.34%)
Oct 12, 2021 19.84 20.63 19.80 20.52 633,902 +0.75(+3.79%)
Oct 11, 2021 19.90 20.20 19.65 19.77 314,182 -0.14(-0.70%)
Oct 08, 2021 19.90 20.10 19.60 19.91 286,310 -0.07(-0.35%)
Oct 07, 2021 19.27 20.13 19.18 19.98 469,176 +0.72(+3.74%)
Oct 06, 2021 19.87 20.06 19.06 19.26 732,575 -0.73(-3.65%)
Oct 05, 2021 20.11 20.33 19.72 19.99 476,534 +0.01(+0.05%)
Oct 04, 2021 20.03 20.10 19.63 19.98 510,649 -0.28(-1.38%)
Oct 01, 2021 20.30 20.38 19.71 20.26 457,842 +0.10(+0.50%)
Sep 30, 2021 19.92 20.43 19.84 20.16 856,404 +0.34(+1.72%)
Sep 29, 2021 20.13 20.44 19.67 19.82 598,345 -0.24(-1.20%)
Sep 28, 2021 20.72 20.72 19.87 20.06 854,043 -0.79(-3.79%)
Sep 27, 2021 21.33 21.47 20.40 20.85 587,276 -0.45(-2.11%)
Sep 24, 2021 20.82 22.04 20.82 21.30 865,693 +0.27(+1.28%)
Sep 23, 2021 20.29 21.07 20.08 21.03 790,563 +0.93(+4.63%)
Sep 22, 2021 20.66 20.80 19.96 20.10 981,335 -0.58(-2.80%)
Sep 21, 2021 20.84 21.26 20.59 20.68 557,622 -0.14(-0.67%)
Sep 20, 2021 20.73 21.31 20.47 20.82 747,689 -0.79(-3.66%)
Sep 17, 2021 21.44 21.63 20.75 21.61 2,182,931 +0.22(+1.03%)
Sep 16, 2021 21.15 21.50 20.73 21.39 385,661 +0.18(+0.85%)
Sep 15, 2021 21.12 21.76 21.09 21.21 488,469 +0.07(+0.33%)
Sep 14, 2021 21.28 21.89 21.06 21.14 656,835 -0.08(-0.38%)
Sep 13, 2021 21.95 22.11 20.98 21.22 696,706 -0.48(-2.21%)
Sep 10, 2021 21.87 21.96 20.78 21.70 1,432,543 -0.24(-1.09%)
Sep 09, 2021 22.05 22.61 21.56 21.94 710,347 -0.11(-0.50%)
Sep 08, 2021 20.64 22.15 20.32 22.05 1,423,214 +1.41(+6.83%)
Sep 07, 2021 21.30 22.19 20.62 20.64 1,049,442 -0.60(-2.82%)
Sep 03, 2021 21.16 21.42 20.90 21.24 666,446 -0.05(-0.23%)
Sep 02, 2021 20.46 21.50 20.46 21.29 1,155,805 +1.00(+4.93%)
Sep 01, 2021 20.80 20.98 20.24 20.29 910,941 -0.29(-1.41%)
Aug 31, 2021 21.11 21.76 20.47 20.58 1,816,827 -0.40(-1.91%)
Aug 30, 2021 20.63 21.27 20.31 20.98 1,428,140 +0.33(+1.60%)
Aug 27, 2021 20.09 21.26 19.94 20.65 1,016,857 +0.54(+2.69%)
Aug 26, 2021 20.98 21.08 19.95 20.11 786,842 -0.78(-3.73%)
Aug 25, 2021 20.69 21.50 20.64 20.89 1,879,379 +0.26(+1.26%)
Aug 24, 2021 21.00 21.00 20.15 20.63 736,924 -0.19(-0.91%)
Aug 23, 2021 20.79 21.36 20.64 20.82 837,664 +0.18(+0.87%)
Aug 20, 2021 19.50 20.68 19.48 20.64 1,105,002 +0.96(+4.88%)
Aug 19, 2021 20.21 20.55 19.61 19.68 751,171 -0.71(-3.48%)
Aug 18, 2021 20.43 20.98 20.25 20.39 723,687 -0.26(-1.26%)
Aug 17, 2021 20.40 20.85 20.06 20.65 1,160,980 +0.16(+0.78%)
Aug 16, 2021 20.99 21.00 20.10 20.49 1,790,655 -0.09(-0.44%)
Aug 13, 2021 20.93 21.31 20.36 20.58 1,511,620 -0.20(-0.96%)
Aug 12, 2021 21.50 21.56 20.56 20.78 1,434,788 -0.51(-2.40%)
Aug 11, 2021 22.25 22.50 20.92 21.29 2,299,928 -0.90(-4.06%)
Aug 10, 2021 23.84 23.98 21.56 22.19 2,143,907 -1.64(-6.88%)
Aug 09, 2021 26.94 27.78 23.65 23.83 3,439,620 -3.42(-12.55%)
Aug 06, 2021 26.37 28.15 24.00 27.25 6,461,966 -10.66(-28.12%)
Aug 05, 2021 37.35 38.04 36.97 37.91 902,725 +0.61(+1.64%)
Aug 04, 2021 36.97 37.95 35.86 37.30 372,548 +0.40(+1.08%)
Aug 03, 2021 37.00 37.29 35.89 36.90 499,471 -0.04(-0.11%)
Aug 02, 2021 37.93 37.93 36.89 36.94 379,359 -0.57(-1.52%)
Jul 30, 2021 37.10 37.92 37.10 37.51 406,966 +0.36(+0.97%)
Jul 29, 2021 37.31 38.31 36.88 37.15 335,791 -0.15(-0.40%)
Jul 28, 2021 37.12 37.91 36.55 37.30 492,789 +0.40(+1.08%)
Jul 27, 2021 36.94 37.00 35.19 36.90 748,017 -0.07(-0.19%)
Jul 26, 2021 37.64 38.70 36.85 36.97 293,988 -0.53(-1.41%)
Jul 23, 2021 37.86 38.26 36.29 37.50 664,878 -0.38(-1.00%)
Jul 22, 2021 38.48 38.72 37.75 37.88 560,951 -0.62(-1.61%)
Jul 21, 2021 39.71 39.71 37.19 38.50 1,032,463 -1.49(-3.73%)
Jul 20, 2021 38.84 40.14 38.65 39.99 926,834 +1.58(+4.11%)
Jul 19, 2021 37.72 38.96 37.43 38.41 781,463 +0.41(+1.08%)
Jul 16, 2021 36.98 38.95 36.92 38.00 732,785 +1.18(+3.20%)
Jul 15, 2021 39.00 39.09 36.32 36.82 847,858 -2.06(-5.30%)
Jul 14, 2021 37.88 39.58 37.37 38.88 813,356 +1.31(+3.49%)
Jul 13, 2021 38.67 38.93 37.19 37.57 480,605 -1.48(-3.79%)
Jul 12, 2021 38.11 39.56 37.68 39.05 1,550,683 +1.01(+2.66%)
Jul 09, 2021 38.22 38.22 37.27 38.04 472,614 +0.03(+0.08%)
Jul 08, 2021 37.39 38.10 36.52 38.01 724,073 +0.12(+0.32%)
Jul 07, 2021 37.15 38.03 36.73 37.89 603,419 +0.84(+2.27%)
Jul 06, 2021 37.89 39.67 36.51 37.05 759,375 -0.72(-1.91%)
Jul 02, 2021 37.60 38.20 36.71 37.77 767,669 +0.07(+0.19%)
Jul 01, 2021 37.50 38.12 36.74 37.70 430,345 +0.38(+1.02%)
Jun 30, 2021 36.18 37.75 36.14 37.32 853,587 +1.33(+3.70%)
Jun 29, 2021 36.67 37.05 35.94 35.99 482,329 -0.56(-1.53%)
Jun 28, 2021 37.25 37.52 36.06 36.55 723,398 -0.94(-2.51%)
Jun 25, 2021 38.29 38.37 37.43 37.49 1,049,938 -0.79(-2.06%)
Jun 24, 2021 37.60 38.64 37.16 38.28 416,009 +1.24(+3.35%)
Jun 23, 2021 37.50 37.99 36.75 37.04 495,451 -0.17(-0.46%)
Jun 22, 2021 37.64 37.64 36.17 37.21 650,254 -0.22(-0.59%)
Jun 21, 2021 36.44 37.88 35.61 37.43 754,067 +1.25(+3.45%)
Jun 18, 2021 35.50 36.55 35.17 36.18 1,543,295 +0.40(+1.12%)
Jun 17, 2021 35.65 36.87 35.33 35.78 484,780 +0.24(+0.68%)
Jun 16, 2021 35.23 36.76 34.50 35.54 1,316,050 -0.20(-0.56%)
Jun 15, 2021 38.20 38.22 35.56 35.74 716,463 -2.30(-6.05%)
Jun 14, 2021 37.17 38.07 37.03 38.04 830,106 +0.68(+1.82%)
Jun 11, 2021 34.00 37.44 33.33 37.36 1,149,798 +3.80(+11.32%)
Jun 10, 2021 32.58 33.58 32.11 33.56 503,003 +0.93(+2.85%)
Jun 09, 2021 33.09 33.62 32.36 32.63 400,815 -0.35(-1.06%)
Jun 08, 2021 33.19 33.78 31.91 32.98 597,785 +0.01(+0.03%)
Jun 07, 2021 31.18 33.27 31.12 32.97 763,477 +1.87(+6.01%)
Jun 04, 2021 30.69 31.36 30.40 31.10 318,435 +0.63(+2.07%)
Jun 03, 2021 30.16 30.61 29.60 30.47 281,762 +0.35(+1.16%)
Jun 02, 2021 30.37 30.71 29.09 30.12 1,248,084 -0.59(-1.92%)
Jun 01, 2021 32.61 32.79 30.38 30.71 953,938 -1.89(-5.80%)
May 28, 2021 31.58 32.99 31.27 32.60 700,220 +1.10(+3.49%)
May 27, 2021 31.95 32.26 31.15 31.50 871,265 -0.25(-0.79%)
May 26, 2021 30.37 31.99 30.32 31.75 696,033 +1.38(+4.54%)
May 25, 2021 30.73 31.25 29.94 30.37 817,563 +0.26(+0.86%)
May 24, 2021 29.47 30.56 29.12 30.11 878,564 +0.98(+3.36%)
May 21, 2021 29.64 29.89 29.01 29.13 490,363 -0.14(-0.48%)
May 20, 2021 27.52 29.42 27.50 29.27 851,584 +1.80(+6.55%)
May 19, 2021 27.30 27.81 26.78 27.47 518,564 +0.06(+0.22%)
May 18, 2021 26.39 28.00 26.24 27.41 1,097,575 +1.35(+5.18%)
May 17, 2021 26.33 26.66 25.68 26.06 335,762 -0.16(-0.61%)
May 14, 2021 25.02 26.35 24.73 26.22 628,212 +1.11(+4.42%)
May 13, 2021 25.90 26.05 24.18 25.11 738,680 -0.61(-2.37%)
May 12, 2021 26.36 26.70 25.65 25.72 550,653 -1.14(-4.24%)
May 11, 2021 24.87 27.48 24.80 26.86 782,344 +0.96(+3.71%)
May 10, 2021 25.93 27.08 25.62 25.90 702,530 +0.13(+0.50%)
May 07, 2021 26.57 27.51 25.62 25.77 941,497 -0.90(-3.37%)
May 06, 2021 27.99 28.43 25.98 26.67 1,007,534 -1.83(-6.42%)
May 05, 2021 29.52 29.52 28.25 28.50 847,754 -0.74(-2.53%)
May 04, 2021 30.12 30.13 29.00 29.24 429,924 -1.05(-3.47%)
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.