Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.330 5.490 5.240 5.390 59,845 +0.13(+2.47%)
Oct 30, 2017 5.160 5.380 5.160 5.260 46,017 +0.11(+2.14%)
Oct 27, 2017 5.050 5.200 4.950 5.150 59,585 +0.09(+1.78%)
Oct 26, 2017 5.240 5.240 5.050 5.060 70,255 -0.17(-3.25%)
Oct 25, 2017 5.320 5.422 5.110 5.230 48,920 -0.11(-2.06%)
Oct 24, 2017 5.550 5.590 5.300 5.340 49,424 -0.13(-2.38%)
Oct 23, 2017 5.570 5.750 5.430 5.470 97,386 -0.04(-0.73%)
Oct 20, 2017 5.250 5.710 5.239 5.510 91,363 +0.26(+4.95%)
Oct 19, 2017 5.200 5.330 5.150 5.250 57,580 -0.02(-0.38%)
Oct 18, 2017 5.390 5.390 5.140 5.270 34,663 -0.08(-1.50%)
Oct 17, 2017 5.300 5.423 4.980 5.350 255,469 +0.05(+0.94%)
Oct 16, 2017 5.630 5.938 5.200 5.300 135,971 -0.28(-5.02%)
Oct 13, 2017 5.680 5.716 5.360 5.580 70,477 -0.08(-1.41%)
Oct 12, 2017 5.830 5.870 5.630 5.660 66,362 -0.17(-2.92%)
Oct 11, 2017 5.770 5.990 5.591 5.830 171,358 +0.05(+0.87%)
Oct 10, 2017 5.890 5.890 5.000 5.780 472,204 -0.10(-1.70%)
Oct 09, 2017 6.320 6.320 5.810 5.880 180,849 -0.36(-5.77%)
Oct 06, 2017 6.260 6.297 6.131 6.240 75,551 -0.04(-0.64%)
Oct 05, 2017 6.500 6.750 6.110 6.280 263,909 -0.23(-3.53%)
Oct 04, 2017 6.350 6.660 6.220 6.510 388,790 +0.11(+1.72%)
Oct 03, 2017 6.250 6.450 6.080 6.400 405,409 +0.13(+2.07%)
Oct 02, 2017 5.840 6.330 5.571 6.270 724,728 +0.52(+9.04%)
Sep 29, 2017 5.150 5.820 5.090 5.750 641,881 +0.66(+12.97%)
Sep 28, 2017 5.000 5.220 4.920 5.090 202,490 +0.09(+1.80%)
Sep 27, 2017 5.050 5.000 255,766 +0.15(+3.09%)
Sep 26, 2017 5.030 5.290 4.710 4.850 401,953 -0.20(-3.96%)
Sep 25, 2017 4.550 5.060 4.443 5.050 376,332 +0.47(+10.26%)
Sep 22, 2017 4.520 4.680 4.190 4.580 337,348 +0.06(+1.33%)
Sep 21, 2017 4.500 4.660 4.000 4.520 386,509 +0.04(+0.89%)
Sep 20, 2017 4.000 4.740 3.960 4.480 1,257,165 +0.69(+18.21%)
Sep 19, 2017 4.020 4.110 3.780 3.790 94,476 -0.20(-5.01%)
Sep 18, 2017 3.950 4.090 3.800 3.990 199,400 +0.08(+2.05%)
Sep 15, 2017 3.650 3.925 3.650 3.910 192,483 +0.24(+6.54%)
Sep 14, 2017 3.700 3.750 3.640 3.670 53,165 -0.05(-1.34%)
Sep 13, 2017 3.610 3.770 3.597 3.720 152,556 +0.09(+2.48%)
Sep 12, 2017 3.540 3.790 3.540 3.630 118,646 +0.09(+2.54%)
Sep 11, 2017 3.520 3.640 3.440 3.540 97,506 +0.00(+0.00%)
Sep 08, 2017 3.410 3.600 3.410 3.540 76,284 +0.12(+3.51%)
Sep 07, 2017 3.340 3.450 3.150 3.420 93,066 +0.08(+2.40%)
Sep 06, 2017 3.320 3.410 3.260 3.340 50,690 +0.06(+1.83%)
Sep 05, 2017 3.460 3.480 3.210 3.280 54,633 -0.22(-6.29%)
Sep 01, 2017 3.460 3.550 3.380 3.500 38,007 +0.01(+0.29%)
Aug 31, 2017 3.410 3.670 3.400 3.490 90,220 +0.04(+1.16%)
Aug 30, 2017 3.540 3.600 3.361 3.450 81,900 -0.07(-1.99%)
Aug 29, 2017 3.280 3.540 3.226 3.520 207,927 +0.22(+6.67%)
Aug 28, 2017 3.210 3.330 3.180 3.300 87,051 +0.11(+3.45%)
Aug 25, 2017 3.190 3.230 3.110 3.190 59,034 +0.01(+0.31%)
Aug 24, 2017 2.910 3.220 2.910 3.180 145,211 +0.25(+8.53%)
Aug 23, 2017 2.750 2.950 2.750 2.930 117,535 +0.18(+6.55%)
Aug 22, 2017 2.897 2.960 2.690 2.750 302,195 -0.08(-2.83%)
Aug 21, 2017 3.000 3.049 2.785 2.830 211,175 -0.17(-5.67%)
Aug 18, 2017 3.100 3.110 2.980 3.000 116,570 -0.10(-3.23%)
Aug 17, 2017 3.260 3.295 3.100 3.100 146,189 -0.16(-4.91%)
Aug 16, 2017 3.180 3.290 3.150 3.260 39,837 +0.06(+1.87%)
Aug 15, 2017 3.340 3.410 3.170 3.200 72,827 -0.13(-3.90%)
Aug 14, 2017 3.270 3.400 3.250 3.330 45,670 +0.07(+2.15%)
Aug 11, 2017 3.160 3.330 3.140 3.260 67,157 +0.10(+3.16%)
Aug 10, 2017 3.390 3.413 3.150 3.160 64,859 -0.22(-6.51%)
Aug 09, 2017 3.470 3.580 3.320 3.380 47,802 -0.11(-3.15%)
Aug 08, 2017 3.340 3.610 3.330 3.490 44,402 +0.14(+4.18%)
Aug 07, 2017 3.580 3.710 3.330 3.350 65,715 -0.25(-6.94%)
Aug 04, 2017 3.380 3.720 3.250 3.600 87,729 +0.22(+6.51%)
Aug 03, 2017 3.510 3.640 3.380 3.380 44,602 -0.16(-4.52%)
Aug 02, 2017 3.600 3.750 3.428 3.540 102,005 -0.11(-3.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.