Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dicerna Pharmaceuticals, Inc. (DRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.79-0.44 (-2.07%)
At close: 4:00PM EDT
20.79 0.00 (0.00%)
After hours: 05:08PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202121.0621.2320.6820.7920.79348,402
Oct 15, 202121.5021.5020.8321.2321.23465,000
Oct 14, 202121.2321.4520.9921.3021.30360,300
Oct 13, 202120.6621.3620.6221.0021.00537,900
Oct 12, 202119.8420.6319.8020.5220.52633,900
Oct 11, 202119.9020.2019.6519.7719.77314,200
Oct 08, 202119.9020.1019.6019.9119.91286,300
Oct 07, 202119.2720.1319.1819.9819.98469,200
Oct 06, 202119.8720.0619.0619.2619.26732,600
Oct 05, 202120.1120.3319.7219.9919.99476,500
Oct 04, 202120.0320.1019.6319.9819.98510,600
Oct 01, 202120.3020.3819.7120.2620.26457,500
Sep 30, 202119.9220.4319.8420.1620.16856,400
Sep 29, 202120.1320.4419.6719.8219.82598,300
Sep 28, 202120.7220.7219.8720.0620.06854,000
Sep 27, 202121.3321.4720.4020.8520.85587,300
Sep 24, 202120.8222.0420.8221.3021.30865,700
Sep 23, 202120.2921.0720.0821.0321.03790,600
Sep 22, 202120.6620.8019.9620.1020.10981,300
Sep 21, 202120.8421.2620.5920.6820.68557,600
Sep 20, 202120.7321.3120.4720.8220.82747,700
Sep 17, 202121.4421.6320.7521.6121.612,182,900
Sep 16, 202121.1521.5020.7321.3921.39385,700
Sep 15, 202121.1221.7621.0921.2121.21488,500
Sep 14, 202121.2821.8921.0621.1421.14656,800
Sep 13, 202121.9522.1020.9821.2221.22696,700
Sep 10, 202121.8721.9620.7821.7021.701,431,800
Sep 09, 202122.0522.6121.5621.9421.94710,300
Sep 08, 202120.6422.1520.3222.0522.051,423,200
Sep 07, 202121.3022.1920.6220.6820.681,049,400
Sep 03, 202121.1621.4220.9021.2421.24666,400
Sep 02, 202120.4621.5020.4621.2921.291,155,800
Sep 01, 202120.8020.9820.2420.2920.29910,900
Aug 31, 202121.1121.7620.4720.5820.581,816,800
Aug 30, 202120.6321.2720.3120.9820.981,428,200
Aug 27, 202120.0921.2619.9420.6520.651,016,400
Aug 26, 202120.9821.0819.9520.1120.11786,800
Aug 25, 202120.6921.5020.6420.8920.891,879,400
Aug 24, 202121.0021.0020.1520.6320.63736,900
Aug 23, 202120.7921.3620.6420.8220.82837,700
Aug 20, 202119.5020.6819.4820.6420.641,105,000
Aug 19, 202120.2120.5519.6119.6819.68751,200
Aug 18, 202120.4320.9820.2520.3920.39723,700
Aug 17, 202120.4020.8520.0620.6520.651,161,000
Aug 16, 202120.9921.0020.0620.4920.491,789,200
Aug 13, 202120.9321.3120.3620.5820.581,511,600
Aug 12, 202121.5021.5620.5620.7820.781,434,800
Aug 11, 202122.2522.5020.9221.2921.292,301,200
Aug 10, 202123.8423.9821.5622.1922.192,144,000
Aug 09, 202126.9427.7823.6523.8323.833,440,700
Aug 06, 202126.3728.1524.0027.2527.256,457,200
Aug 05, 202137.3538.0436.9737.9237.92908,000
Aug 04, 202136.9737.9535.8637.3037.30372,500
Aug 03, 202137.0037.2935.8936.9036.90499,500
Aug 02, 202137.9337.9336.8936.9436.94379,400
Jul 30, 202137.1037.9237.1037.5137.51407,000
Jul 29, 202137.3138.3136.8837.1537.15335,800
Jul 28, 202137.1237.9136.5537.3037.30492,800
Jul 27, 202136.9437.0035.1936.9036.90747,800
Jul 26, 202137.6438.7036.8536.9736.97294,000
Jul 23, 202137.8638.2636.2937.5137.51664,900
Jul 22, 202138.4838.7237.7537.8837.88561,000
Jul 21, 202139.7139.7137.1938.5038.501,032,500
Jul 20, 202138.8440.1438.6539.9939.99926,800
Jul 19, 202137.5638.9637.4338.4138.41781,500
Jul 16, 202136.9838.9536.9238.0038.00732,800
Jul 15, 202139.0039.0936.3236.8236.82847,900
Jul 14, 202137.8839.5837.3738.8838.88813,200
Jul 13, 202138.6738.9337.1937.5237.52480,600
Jul 12, 202138.1139.5637.6839.0539.051,550,700
Jul 09, 202138.2238.9337.2738.0438.04472,600
Jul 08, 202137.0238.1036.5238.0138.01724,100
Jul 07, 202137.1538.0336.7237.8937.89603,400
Jul 06, 202137.8939.6736.5137.0537.05759,400
Jul 02, 202137.6038.2036.7137.7737.77767,700
Jul 01, 202137.5038.1236.7437.7037.70430,300
Jun 30, 202136.1837.7536.1437.3237.32853,500
Jun 29, 202136.6737.0535.9435.9935.99482,300
Jun 28, 202137.2537.5236.0636.5536.55723,400
Jun 25, 202138.2938.3737.4337.4937.491,049,900
Jun 24, 202137.6038.6437.1638.2838.28416,000
Jun 23, 202137.5037.9936.7537.0437.04495,300
Jun 22, 202137.6437.6436.1737.2137.21650,300
Jun 21, 202136.4437.8835.6137.4337.43754,100
Jun 18, 202135.5436.5535.1736.1836.181,543,200
Jun 17, 202135.6536.8735.3335.7835.78484,800
Jun 16, 202135.2336.7634.5035.5435.541,316,100
Jun 15, 202138.2038.2235.5635.7435.74716,400
Jun 14, 202137.1738.0737.0338.0438.04830,100
Jun 11, 202134.0037.4433.3337.3637.361,149,700
Jun 10, 202132.5833.5832.1133.5633.56502,800
Jun 09, 202133.0933.6232.3632.6332.63400,800
Jun 08, 202133.1933.7831.9132.9832.98597,800
Jun 07, 202131.1833.2731.1232.9732.97763,500
Jun 04, 202130.6931.3630.4031.1031.10318,300
Jun 03, 202130.1630.6129.6030.4730.47281,800
Jun 02, 202130.3730.7129.0930.1230.121,248,100
Jun 01, 202132.6132.7930.3830.7130.71954,300
May 28, 202131.5832.9931.2732.6032.60700,200
May 27, 202131.9532.2631.1531.5031.50871,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement