Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
13.91
14.50
13.91
14.23
541,010
+0.24(+1.75%)
May 30, 2018
14.01
14.61
13.83
13.99
209,833
+0.03(+0.21%)
May 29, 2018
13.77
14.07
13.64
13.96
216,981
+0.19(+1.38%)
May 25, 2018
13.77
13.77
13.77
0
-0.02(-0.15%)
May 24, 2018
13.77
14.00
13.62
13.79
111,600
+0.06(+0.44%)
May 23, 2018
13.58
13.83
13.43
13.73
160,952
+0.17(+1.25%)
May 22, 2018
13.90
13.98
13.43
13.56
207,173
-0.37(-2.66%)
May 21, 2018
13.90
14.18
13.65
13.93
269,771
+0.18(+1.31%)
May 18, 2018
13.77
14.08
13.60
13.75
515,525
-0.01(-0.07%)
May 17, 2018
14.00
14.00
13.59
13.76
282,391
-0.01(-0.04%)
May 16, 2018
13.22
14.16
13.02
13.77
642,522
+0.60(+4.52%)
May 15, 2018
14.80
15.80
12.98
13.17
1,336,387
-1.27(-8.80%)
May 14, 2018
14.54
14.67
14.17
14.44
277,248
-0.02(-0.14%)
May 11, 2018
14.15
14.77
13.33
14.46
478,178
+0.40(+2.84%)
May 10, 2018
14.88
15.00
13.87
14.06
390,323
-0.91(-6.08%)
May 09, 2018
14.91
15.27
14.59
14.97
884,323
+0.01(+0.07%)
May 08, 2018
14.28
15.00
13.78
14.96
914,972
+0.66(+4.62%)
May 07, 2018
13.61
14.31
13.61
14.30
405,649
+0.69(+5.07%)
May 04, 2018
13.91
14.20
13.40
13.61
308,845
-0.41(-2.92%)
May 03, 2018
13.59
14.20
13.50
14.02
652,179
+0.33(+2.41%)
May 02, 2018
12.65
13.94
12.51
13.69
636,819
+0.96(+7.54%)
May 01, 2018
12.14
12.77
12.10
12.73
340,292
+0.52(+4.26%)
Apr 30, 2018
12.08
12.38
11.90
12.21
321,206
+0.20(+1.67%)
Apr 27, 2018
12.06
12.40
11.70
12.01
327,602
+0.05(+0.42%)
Apr 26, 2018
11.53
12.27
11.53
11.96
362,579
+0.55(+4.82%)
Apr 25, 2018
11.95
12.33
11.37
11.41
462,491
-0.63(-5.23%)
Apr 24, 2018
11.26
12.35
11.26
12.04
1,119,111
+0.81(+7.21%)
Apr 23, 2018
12.53
12.96
11.03
11.23
1,774,476
-0.78(-6.49%)
Apr 20, 2018
10.19
14.70
9.810
12.01
7,020,360
+1.82(+17.86%)
Apr 19, 2018
10.45
10.50
10.16
10.19
164,026
-0.30(-2.86%)
Apr 18, 2018
10.79
10.94
10.24
10.49
304,463
-0.27(-2.51%)
Apr 17, 2018
10.40
10.88
10.19
10.76
228,996
+0.45(+4.36%)
Apr 16, 2018
10.70
10.76
10.28
10.31
144,896
-0.33(-3.10%)
Apr 13, 2018
10.81
10.81
10.35
10.64
162,767
-0.10(-0.93%)
Apr 12, 2018
10.99
11.44
10.49
10.74
444,809
-0.24(-2.19%)
Apr 11, 2018
10.09
10.98
10.04
10.98
502,451
+0.86(+8.50%)
Apr 10, 2018
9.800
10.16
9.650
10.12
372,920
+0.41(+4.22%)
Apr 09, 2018
9.470
10.04
9.460
9.710
392,751
+0.27(+2.86%)
Apr 06, 2018
9.580
9.710
9.340
9.440
251,734
-0.25(-2.58%)
Apr 05, 2018
9.630
9.920
9.540
9.690
460,914
+0.11(+1.15%)
Apr 04, 2018
8.930
9.630
8.720
9.580
483,747
+0.44(+4.81%)
Apr 03, 2018
9.150
9.160
8.740
9.140
363,133
+0.06(+0.66%)
Apr 02, 2018
9.410
9.460
8.710
9.080
436,347
-0.48(-5.02%)
Mar 29, 2018
9.560
9.560
9.560
0
+0.66(+7.42%)
Mar 28, 2018
9.860
9.990
8.770
8.900
537,310
-1.10(-11.00%)
Mar 27, 2018
11.05
11.30
9.990
10.00
279,426
-0.98(-8.93%)
Mar 26, 2018
11.13
11.46
10.63
10.98
300,760
-0.01(-0.09%)
Mar 23, 2018
10.90
11.27
9.710
10.99
795,347
-0.40(-3.51%)
Mar 22, 2018
10.91
11.56
10.91
11.39
359,404
+0.26(+2.34%)
Mar 21, 2018
11.28
11.70
10.90
11.13
682,165
-0.01(-0.09%)
Mar 20, 2018
12.33
12.33
10.43
11.14
1,202,096
-1.40(-11.16%)
Mar 19, 2018
13.00
13.00
12.30
12.54
487,492
-0.46(-3.54%)
Mar 16, 2018
13.51
13.64
12.82
13.00
690,968
-0.49(-3.63%)
Mar 15, 2018
13.75
13.88
13.36
13.49
265,205
-0.25(-1.82%)
Mar 14, 2018
13.99
14.15
13.27
13.74
386,895
-0.13(-0.94%)
Mar 13, 2018
13.85
14.35
13.63
13.87
302,106
+0.00(+0.00%)
Mar 12, 2018
14.48
14.49
13.75
13.87
372,943
-0.25(-1.77%)
Mar 09, 2018
13.70
15.00
13.65
14.12
823,266
+0.62(+4.59%)
Mar 08, 2018
13.52
13.77
12.93
13.50
410,184
+0.04(+0.30%)
Mar 07, 2018
13.33
13.68
13.15
13.46
272,408
+0.07(+0.52%)
Mar 06, 2018
13.85
13.85
13.10
13.39
352,463
-0.32(-2.33%)
Mar 05, 2018
13.57
13.90
13.34
13.71
485,771
+0.26(+1.93%)
Mar 02, 2018
12.83
13.50
12.55
13.45
241,341
+0.67(+5.24%)
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
.