Dicerna Pharmaceuticals Inc. Common Stockのデータ

Dicerna Pharmaceuticals Inc. Common Stockの基本情報

名前 Dicerna Pharmaceuticals Inc. Common Stock
ティッカー DRNA
United States
上場年 2014.0
セクター Health Care

Dicerna Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.97 25.94 27.83 26.09 698100.0 26.09
2021-02-12 26.54 25.72 26.4 26.01 477100.0 26.01
2021-02-11 27.06 25.5 26.5 26.19 522200.0 26.19
2021-02-10 27.65 25.73 26.75 25.88 516600.0 25.88
2021-02-09 28.43 26.22 28.0 26.34 642300.0 26.34
2021-02-08 28.5 26.93 27.6 28.13 758500.0 28.13
2021-02-05 27.66 25.83 25.9 27.41 978900.0 27.41
2021-02-04 25.77 24.16 24.59 25.75 659200.0 25.75
2021-02-03 25.14 23.9 24.58 24.4 513500.0 24.4
2021-02-02 24.6 22.96 23.0 24.5 852200.0 24.5
2021-02-01 22.93 21.63 22.7 22.81 929700.0 22.81
2021-01-29 23.24 21.54 23.08 22.47 834300.0 22.47
2021-01-28 24.76 22.55 24.27 22.99 996400.0 22.99
2021-01-27 26.37 24.41 25.02 24.62 1811800.0 24.62
2021-01-26 26.31 25.45 25.8 25.55 706400.0 25.55
2021-01-25 26.2 24.76 24.82 25.8 933200.0 25.8
2021-01-22 24.79 23.0 23.01 24.64 844300.0 24.64
2021-01-21 23.5 22.52 23.2 23.03 740600.0 23.03
2021-01-20 23.62 22.85 23.33 23.13 544700.0 23.13
2021-01-19 24.5 23.02 23.84 23.4 796300.0 23.4
2021-01-15 24.88 23.35 24.28 23.57 1119400.0 23.57
2021-01-14 24.54 23.5 23.68 24.35 1782700.0 24.35
2021-01-13 24.45 23.48 23.96 23.56 331200.0 23.56
2021-01-12 24.8 23.56 23.9 24.05 428000.0 24.05
2021-01-11 24.48 23.3 23.74 24.1 462900.0 24.1
2021-01-08 24.25 22.82 22.82 23.29 775500.0 23.29
2021-01-07 23.08 21.58 21.58 22.96 851400.0 22.96
2021-01-06 22.09 20.85 21.96 21.49 820600.0 21.49
2021-01-05 22.15 21.32 22.11 22.0 760500.0 22.0
2021-01-04 22.67 21.83 21.83 22.07 666600.0 22.07
2020-12-31 22.49 21.87 22.21 22.03 472500.0 22.03
2020-12-30 23.31 22.21 22.23 22.34 351600.0 22.34
2020-12-29 22.88 21.92 22.28 22.1 496700.0 22.1
2020-12-28 23.89 22.2 23.56 22.28 499000.0 22.28
2020-12-24 23.98 23.04 23.31 23.43 196600.0 23.43
2020-12-23 23.33 22.56 23.2 23.15 412200.0 23.15
2020-12-22 23.77 22.54 22.67 23.2 572200.0 23.2
2020-12-21 22.85 21.88 22.0 22.64 851500.0 22.64
2020-12-18 23.3 22.04 23.04 22.22 1941200.0 22.22
2020-12-17 23.22 22.2 23.04 22.79 616000.0 22.79
2020-12-16 23.97 22.57 23.86 22.57 927100.0 22.57
2020-12-15 25.05 23.16 24.88 23.74 775300.0 23.74
2020-12-14 25.68 23.82 24.0 24.71 1165500.0 24.71
2020-12-11 24.24 23.07 23.84 23.59 616500.0 23.59
2020-12-10 25.19 23.98 24.23 24.02 1036500.0 24.02
2020-12-09 25.34 23.26 25.18 24.16 981200.0 24.16
2020-12-08 25.23 24.04 24.53 25.06 705200.0 25.06
2020-12-07 25.13 24.21 24.3 24.45 542700.0 24.45
2020-12-04 24.38 23.25 24.14 24.31 550400.0 24.31
2020-12-03 25.2 24.33 24.53 24.7 879000.0 24.7
2020-12-02 24.73 24.02 24.73 24.44 536400.0 24.44
2020-12-01 25.65 24.71 25.14 24.76 627100.0 24.76
2020-11-30 25.51 23.98 24.73 25.27 833500.0 25.27
2020-11-27 24.75 23.45 23.53 24.54 434600.0 24.54
2020-11-25 24.18 22.84 22.88 23.37 594700.0 23.37
2020-11-24 23.05 22.38 22.88 22.96 387200.0 22.96
2020-11-23 23.36 22.57 23.0 22.86 320100.0 22.86
2020-11-20 22.98 21.98 22.47 22.83 415700.0 22.83
2020-11-19 23.46 22.69 22.71 22.82 356100.0 22.82
2020-11-18 23.81 22.63 23.5 22.73 334200.0 22.73
2020-11-17 23.47 22.39 22.63 23.34 463600.0 23.34
2020-11-16 23.17 21.92 22.75 22.6 519700.0 22.6
2020-11-13 23.81 22.85 23.03 22.88 401600.0 22.88
2020-11-12 23.71 22.43 22.43 22.71 498100.0 22.71
2020-11-11 23.0 22.19 23.0 22.42 426800.0 22.42
2020-11-10 22.9 21.65 22.33 22.66 641900.0 22.66
2020-11-09 23.33 22.0 23.11 22.03 660900.0 22.03
2020-11-06 22.99 21.92 22.99 22.6 532200.0 22.6
2020-11-05 23.43 22.56 23.3 22.94 825400.0 22.94
2020-11-04 24.0 21.73 21.73 23.17 880900.0 23.17
2020-11-03 21.96 20.5 21.31 21.75 699500.0 21.75
2020-11-02 21.4 20.6 21.03 21.15 529500.0 21.15
2020-10-30 21.45 20.5 21.24 20.99 443700.0 20.99
2020-10-29 21.55 19.8 20.99 21.4 707700.0 21.4
2020-10-28 21.54 20.07 20.86 21.01 843700.0 21.01
2020-10-27 21.48 20.15 20.42 21.23 909600.0 21.23
2020-10-26 20.32 18.96 19.0 20.32 644500.0 20.32
2020-10-23 19.73 19.15 19.73 19.39 460200.0 19.39
2020-10-22 20.0 19.1 19.17 19.67 417600.0 19.67
2020-10-21 19.4 18.78 19.2 19.05 374800.0 19.05
2020-10-20 20.17 18.54 20.05 19.12 997500.0 19.12
2020-10-19 20.67 19.85 20.38 20.05 501000.0 20.05
2020-10-16 21.05 20.2 20.84 20.43 799800.0 20.43
2020-10-15 20.74 19.01 19.52 20.67 877300.0 20.67
2020-10-14 19.94 19.05 19.5 19.4 488100.0 19.4
2020-10-13 19.89 18.84 19.54 19.33 290500.0 19.33
2020-10-12 19.97 18.85 19.97 19.62 485100.0 19.62
2020-10-09 20.0 19.43 19.75 19.88 495500.0 19.88
2020-10-08 20.0 19.23 19.74 19.71 419700.0 19.71
2020-10-07 19.42 18.5 18.54 19.32 465300.0 19.32
2020-10-06 19.63 18.34 19.62 18.48 479400.0 18.48
2020-10-05 19.48 18.21 18.22 19.45 574700.0 19.45
2020-10-02 18.86 18.02 18.29 18.08 438600.0 18.08
2020-10-01 18.71 17.76 18.1 18.69 595000.0 18.69
2020-09-30 18.67 17.82 18.42 17.99 390000.0 17.99
2020-09-29 18.49 17.82 18.03 18.39 244600.0 18.39
2020-09-28 19.0 17.83 18.82 18.09 368700.0 18.09
2020-09-25 18.85 18.16 18.16 18.67 495800.0 18.67
2020-09-24 18.98 17.8 18.62 18.29 470500.0 18.29
2020-09-23 19.78 18.81 19.64 18.85 540800.0 18.85
2020-09-22 19.73 18.58 18.65 19.67 370900.0 19.67
2020-09-21 19.72 18.57 19.57 18.61 714000.0 18.61
2020-09-18 20.05 19.41 19.93 19.85 1111900.0 19.85
2020-09-17 19.67 18.88 18.9 19.6 484800.0 19.6
2020-09-16 19.73 18.07 18.1 19.26 991700.0 19.26
2020-09-15 18.73 17.88 18.52 18.01 339300.0 18.01
2020-09-14 18.5 17.7 17.7 18.29 510100.0 18.29
2020-09-11 17.65 17.02 17.65 17.42 932200.0 17.42
2020-09-10 18.15 17.36 17.82 17.5 500900.0 17.5
2020-09-09 17.95 17.21 17.39 17.82 677400.0 17.82
2020-09-08 17.61 16.58 16.75 17.34 524800.0 17.34
2020-09-04 17.81 16.5 17.74 17.13 843600.0 17.13
2020-09-03 18.74 17.45 18.61 17.75 683100.0 17.75
2020-09-02 19.37 18.36 18.54 18.8 1267600.0 18.8
2020-09-01 18.8 17.71 18.5 17.84 569800.0 17.84
2020-08-31 18.83 17.6 17.74 18.52 506800.0 18.52
2020-08-28 18.49 17.47 18.15 17.55 1180800.0 17.55
2020-08-27 18.51 17.86 18.26 18.06 485500.0 18.06
2020-08-26 18.83 18.23 18.66 18.25 241600.0 18.25
2020-08-25 18.77 18.17 18.46 18.7 808600.0 18.7
2020-08-24 19.75 18.38 19.74 18.48 466600.0 18.48
2020-08-21 19.75 19.11 19.72 19.52 511300.0 19.52
2020-08-20 19.92 19.16 19.33 19.77 353900.0 19.77
2020-08-19 20.04 19.42 20.04 19.42 231000.0 19.42
2020-08-18 20.03 19.3 19.61 19.82 407300.0 19.82
2020-08-17 19.92 18.93 19.03 19.68 362800.0 19.68
2020-08-14 19.79 18.76 19.22 19.0 364500.0 19.0
2020-08-13 19.84 19.06 19.57 19.16 562700.0 19.16
2020-08-12 20.13 19.51 19.75 19.69 648500.0 19.69
2020-08-11 20.59 19.68 20.43 19.75 1106500.0 19.75
2020-08-10 21.62 20.54 21.21 20.58 568300.0 20.58
2020-08-07 21.7 20.12 20.2 21.03 709800.0 21.03
2020-08-06 22.26 19.59 22.03 20.0 1160500.0 20.0
2020-08-05 22.79 21.68 22.59 21.78 801700.0 21.78
2020-08-04 22.86 22.1 22.76 22.42 300000.0 22.42
2020-08-03 22.93 21.67 21.76 22.9 572300.0 22.9
2020-07-31 22.66 21.35 22.25 21.5 720500.0 21.5
2020-07-30 23.01 21.3 21.84 22.37 315100.0 22.37
2020-07-29 23.26 22.01 23.01 22.04 897300.0 22.04
2020-07-28 23.55 22.84 23.24 22.86 272300.0 22.86
2020-07-27 23.78 22.9 23.25 23.25 529800.0 23.25
2020-07-24 23.51 22.57 23.2 23.15 426800.0 23.15
2020-07-23 24.94 23.35 24.34 23.55 305500.0 23.55
2020-07-22 24.48 22.87 23.08 24.33 469900.0 24.33
2020-07-21 24.72 22.89 24.59 23.07 573500.0 23.07
2020-07-20 24.78 22.74 23.28 24.66 582600.0 24.66
2020-07-17 23.33 21.92 22.21 22.76 695100.0 22.76
2020-07-16 23.59 22.31 23.08 22.59 682800.0 22.59
2020-07-15 23.91 22.96 23.86 23.47 623100.0 23.47
2020-07-14 24.01 22.7 24.01 23.35 733700.0 23.35
2020-07-13 25.07 23.17 25.03 23.18 564800.0 23.18
2020-07-10 25.79 24.82 25.53 24.89 310900.0 24.89
2020-07-09 26.07 25.19 25.74 25.39 484900.0 25.39
2020-07-08 26.12 25.26 25.74 25.65 582700.0 25.65
2020-07-07 26.6 25.56 25.56 25.74 609100.0 25.74
2020-07-06 26.34 25.39 26.13 25.78 470200.0 25.78
2020-07-02 26.91 25.54 26.87 25.67 330800.0 25.67
2020-07-01 27.1 25.63 25.75 26.62 810600.0 26.62
2020-06-30 25.51 24.39 24.66 25.4 858500.0 25.4
2020-06-29 25.6 24.4 25.4 24.72 791400.0 24.72
2020-06-26 25.74 24.66 25.03 25.21 2981300.0 25.21
2020-06-25 25.56 23.46 23.88 25.08 941300.0 25.08
2020-06-24 24.8 23.2 24.36 23.82 639400.0 23.82
2020-06-23 25.97 24.6 25.44 24.71 872500.0 24.71
2020-06-22 25.14 23.03 24.02 25.13 708800.0 25.13
2020-06-19 25.9 23.77 24.76 24.04 2434700.0 24.04
2020-06-18 24.73 23.04 23.15 24.56 568100.0 24.56
2020-06-17 23.93 22.19 22.78 23.29 472600.0 23.29
2020-06-16 22.81 21.49 21.99 22.66 593400.0 22.66
2020-06-15 21.63 19.75 19.75 21.61 606500.0 21.61
2020-06-12 20.7 19.36 20.36 20.05 598200.0 20.05
2020-06-11 21.04 19.7 20.8 19.71 431700.0 19.71
2020-06-10 21.66 20.85 21.2 20.91 307700.0 20.91
2020-06-09 21.32 20.51 20.51 21.01 381200.0 21.01
2020-06-08 20.96 19.82 20.39 20.81 464900.0 20.81
2020-06-05 20.73 19.65 20.25 20.27 606700.0 20.27
2020-06-04 20.7 19.11 20.21 19.56 1072200.0 19.56
2020-06-03 22.23 20.5 21.36 20.51 885800.0 20.51
2020-06-02 21.29 20.32 20.77 21.26 542300.0 21.26
2020-06-01 21.61 20.69 21.61 20.79 613800.0 20.79
2020-05-29 21.6 20.44 20.88 21.57 723100.0 21.57
2020-05-28 21.73 20.14 20.73 20.92 486900.0 20.92
2020-05-27 21.95 20.12 21.95 20.39 699100.0 20.39
2020-05-26 23.81 21.69 23.5 21.75 458000.0 21.75
2020-05-22 23.52 21.89 22.14 23.1 460600.0 23.1
2020-05-21 22.64 21.77 22.41 22.17 405600.0 22.17
2020-05-20 22.98 22.11 22.17 22.56 488400.0 22.56
2020-05-19 23.81 21.75 23.31 21.75 506000.0 21.75
2020-05-18 23.96 22.22 22.49 23.51 604200.0 23.51
2020-05-15 21.87 20.93 21.1 21.67 638100.0 21.67
2020-05-14 22.36 20.8 22.22 21.18 751600.0 21.18
2020-05-13 23.75 21.54 23.7 22.5 1073700.0 22.5
2020-05-12 24.97 23.5 24.7 23.67 604600.0 23.67
2020-05-11 24.47 21.01 21.09 24.35 850700.0 24.35
2020-05-08 22.23 20.11 21.71 20.84 1718700.0 20.84
2020-05-07 22.88 21.4 22.29 22.85 597000.0 22.85
2020-05-06 22.97 21.73 22.53 21.92 753800.0 21.92
2020-05-05 22.65 20.89 21.0 22.52 570600.0 22.52
2020-05-04 20.8 19.54 19.77 20.78 340700.0 20.78
2020-05-01 20.03 18.77 19.1 19.93 627300.0 19.93
2020-04-30 20.94 19.64 20.92 19.7 413800.0 19.7
2020-04-29 22.13 20.86 21.88 21.21 571400.0 21.21
2020-04-28 22.4 21.08 22.4 21.11 378700.0 21.11
2020-04-27 22.5 21.73 22.0 22.01 495100.0 22.01
2020-04-24 21.96 20.35 20.85 21.85 412700.0 21.85
2020-04-23 21.17 20.52 20.97 20.66 487000.0 20.66
2020-04-22 21.83 20.84 21.62 20.9 408400.0 20.9
2020-04-21 22.18 20.9 21.76 21.15 377200.0 21.15
2020-04-20 23.09 21.21 21.35 21.95 639400.0 21.95
2020-04-17 21.89 20.81 21.18 21.85 490200.0 21.85
2020-04-16 20.97 19.95 20.09 20.91 476900.0 20.91
2020-04-15 20.06 18.9 19.51 19.93 707400.0 19.93
2020-04-14 20.48 19.25 19.25 19.97 667800.0 19.97
2020-04-13 20.41 18.67 19.5 18.9 794400.0 18.9
2020-04-09 20.0 19.0 19.66 19.57 531200.0 19.57
2020-04-08 19.22 18.29 18.29 19.0 448300.0 19.0
2020-04-07 20.17 17.89 19.95 18.1 542000.0 18.1
2020-04-06 19.94 18.08 18.51 19.81 507900.0 19.81
2020-04-03 19.03 17.62 18.13 17.9 328200.0 17.9
2020-04-02 18.3 16.61 16.91 18.3 650400.0 18.3
2020-04-01 19.21 16.94 18.0 17.33 920500.0 17.33
2020-03-31 18.63 16.79 17.79 18.37 834800.0 18.37
2020-03-30 18.21 16.87 17.32 17.93 508900.0 17.93
2020-03-27 18.67 16.6 17.99 17.12 839500.0 17.12
2020-03-26 18.86 17.66 17.91 18.31 623500.0 18.31
2020-03-25 18.43 17.19 17.34 18.01 440700.0 18.01
2020-03-24 17.91 16.2 17.48 17.39 926300.0 17.39
2020-03-23 17.06 14.69 15.69 16.78 883100.0 16.78
2020-03-20 16.87 14.74 16.07 15.17 1527400.0 15.17
2020-03-19 16.45 13.75 13.75 15.82 742800.0 15.82
2020-03-18 13.73 11.75 12.83 13.45 893000.0 13.45
2020-03-17 14.45 13.22 13.57 13.56 865500.0 13.56
2020-03-16 15.58 13.35 15.13 13.37 979800.0 13.37
2020-03-13 16.45 13.84 16.0 16.39 699600.0 16.39
2020-03-12 16.16 15.09 15.94 15.61 1259900.0 15.61
2020-03-11 18.61 16.65 18.24 16.91 853600.0 16.91
2020-03-10 19.52 17.58 19.29 18.41 681600.0 18.41
2020-03-09 19.33 18.06 18.7 18.62 832300.0 18.62
2020-03-06 20.5 19.05 19.08 19.7 649400.0 19.7
2020-03-05 20.51 19.28 20.18 19.58 694800.0 19.58
2020-03-04 20.56 19.78 19.94 20.55 633400.0 20.55
2020-03-03 21.34 19.17 20.48 19.66 1172400.0 19.66
2020-03-02 21.35 19.51 20.4 20.42 1369200.0 20.42
2020-02-28 19.74 17.96 19.1 19.74 1180500.0 19.74
2020-02-27 20.27 19.05 19.92 19.41 753900.0 19.41
2020-02-26 21.05 19.56 20.4 20.32 476400.0 20.32
2020-02-25 20.69 19.97 20.52 20.4 624600.0 20.4
2020-02-24 20.92 20.04 20.31 20.44 525900.0 20.44
2020-02-21 20.91 19.88 20.58 20.82 581700.0 20.82
2020-02-20 20.55 19.8 20.29 20.52 471500.0 20.52
2020-02-19 20.96 20.14 20.35 20.32 365000.0 20.32
2020-02-18 21.75 19.78 21.18 20.35 815700.0 20.35