Dicerna Pharmaceutic (NQ: DRNA )

24.64 USD UNCHANGED
Streaming Delayed Price Updated: 5:01 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 23.01 24.79 23.00 24.64 844,300 +1.61(+6.99%)
Jan 21, 2021 23.20 23.50 22.52 23.03 740,637 -0.10(-0.43%)
Jan 20, 2021 23.33 23.62 22.85 23.13 544,702 -0.27(-1.15%)
Jan 19, 2021 23.84 24.50 23.02 23.40 796,317 -0.17(-0.72%)
Jan 15, 2021 24.28 24.88 23.35 23.57 1,119,400 -0.78(-3.20%)
Jan 14, 2021 23.68 24.54 23.50 24.35 1,782,688 +0.79(+3.35%)
Jan 13, 2021 23.96 24.45 23.48 23.56 331,226 -0.49(-2.04%)
Jan 12, 2021 23.90 24.80 23.56 24.05 427,963 -0.05(-0.21%)
Jan 11, 2021 23.74 24.48 23.30 24.10 462,943 +0.81(+3.48%)
Jan 08, 2021 22.82 24.25 22.82 23.29 775,500 +0.33(+1.44%)
Jan 07, 2021 21.58 23.08 21.58 22.96 851,511 +1.47(+6.84%)
Jan 06, 2021 21.96 22.09 20.85 21.49 820,678 -0.51(-2.32%)
Jan 05, 2021 22.11 22.15 21.32 22.00 760,483 -0.07(-0.32%)
Jan 04, 2021 21.83 22.67 21.83 22.07 666,624 +0.04(+0.18%)
Dec 31, 2020 22.03 22.03 22.03 351,624 -0.31(-1.39%)
Dec 30, 2020 22.23 23.31 22.21 22.34 351,624 +0.23(+1.06%)
Dec 29, 2020 22.28 22.88 21.92 22.11 496,676 -0.18(-0.79%)
Dec 28, 2020 23.56 23.89 22.20 22.28 499,007 -1.15(-4.91%)
Dec 24, 2020 23.31 23.98 23.04 23.43 196,600 +0.28(+1.21%)
Dec 23, 2020 23.20 23.33 22.56 23.15 411,722 -0.05(-0.22%)
Dec 22, 2020 22.67 23.77 22.54 23.20 572,235 +0.56(+2.47%)
Dec 21, 2020 22.00 22.85 21.88 22.64 851,649 +0.42(+1.89%)
Dec 18, 2020 23.04 23.30 22.04 22.22 1,941,200 -0.57(-2.50%)
Dec 17, 2020 23.04 23.21 22.20 22.79 616,020 +0.22(+0.97%)
Dec 16, 2020 23.86 23.97 22.57 22.57 927,084 -1.17(-4.93%)
Dec 15, 2020 24.88 25.05 23.16 23.74 775,305 -0.97(-3.93%)
Dec 14, 2020 24.00 25.68 23.82 24.71 1,165,524 +1.12(+4.75%)
Dec 11, 2020 23.84 24.24 23.07 23.59 616,400 -0.43(-1.79%)
Dec 10, 2020 24.23 25.19 23.98 24.02 1,036,537 -0.14(-0.58%)
Dec 09, 2020 25.18 25.34 23.26 24.16 981,217 -0.90(-3.59%)
Dec 08, 2020 24.53 25.23 24.04 25.06 705,215 +0.61(+2.49%)
Dec 07, 2020 24.30 25.13 24.21 24.45 542,190 +0.14(+0.58%)
Dec 04, 2020 24.14 24.38 23.25 24.31 550,300 -0.39(-1.58%)
Dec 03, 2020 24.53 25.20 24.33 24.70 878,972 +0.26(+1.06%)
Dec 02, 2020 24.73 24.73 24.02 24.44 536,391 -0.32(-1.29%)
Dec 01, 2020 25.14 25.65 24.71 24.76 627,089 -0.51(-2.02%)
Nov 30, 2020 24.73 25.51 23.98 25.27 833,458 +0.73(+2.97%)
Nov 27, 2020 23.53 24.75 23.45 24.54 434,500 +1.17(+5.01%)
Nov 25, 2020 22.88 24.18 22.84 23.37 594,600 +0.41(+1.79%)
Nov 24, 2020 22.88 23.05 22.38 22.96 387,166 +0.10(+0.44%)
Nov 23, 2020 23.00 23.36 22.57 22.86 320,107 +0.03(+0.13%)
Nov 20, 2020 22.47 22.98 21.98 22.83 415,700 +0.01(+0.04%)
Nov 19, 2020 22.71 23.46 22.69 22.82 356,144 +0.09(+0.40%)
Nov 18, 2020 23.50 23.81 22.63 22.73 334,227 -0.61(-2.61%)
Nov 17, 2020 22.63 23.47 22.39 23.34 463,629 +0.74(+3.27%)
Nov 16, 2020 22.75 23.17 21.92 22.60 519,714 -0.28(-1.22%)
Nov 13, 2020 23.03 23.81 22.85 22.88 401,500 +0.17(+0.75%)
Nov 12, 2020 22.43 23.71 22.43 22.71 498,116 +0.29(+1.29%)
Nov 11, 2020 23.00 23.00 22.19 22.42 426,812 -0.24(-1.06%)
Nov 10, 2020 22.33 22.90 21.65 22.66 641,938 +0.63(+2.86%)
Nov 09, 2020 22.82 23.33 22.00 22.03 660,931 -0.57(-2.52%)
Nov 06, 2020 22.99 22.99 21.92 22.60 532,100 -0.34(-1.48%)
Nov 05, 2020 23.30 23.43 22.56 22.94 825,352 -0.23(-0.99%)
Nov 04, 2020 21.73 24.00 21.73 23.17 880,887 +1.42(+6.53%)
Nov 03, 2020 21.31 21.96 20.50 21.75 699,472 +0.60(+2.84%)
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.