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 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%)
May 03, 2021
31.38
31.77
29.59
30.29
738,386
-0.90(-2.89%)
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%)
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
.