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 (%)
Dec 31, 2014 16.02 16.47 16.47 16.47 100,000 +0.45(+2.81%)
Dec 30, 2014 15.81 16.48 15.75 16.02 63,843 +0.07(+0.44%)
Dec 29, 2014 16.20 16.74 15.79 15.95 134,049 -0.32(-1.97%)
Dec 26, 2014 16.38 16.39 15.99 16.27 84,061 +0.04(+0.25%)
Dec 24, 2014 16.50 16.23 16.23 16.23 58,700 -0.23(-1.40%)
Dec 23, 2014 16.58 16.75 15.09 16.46 276,775 -0.08(-0.48%)
Dec 22, 2014 16.80 16.81 15.83 16.54 158,933 -0.25(-1.49%)
Dec 19, 2014 16.00 16.82 15.56 16.79 342,744 +0.85(+5.33%)
Dec 18, 2014 14.24 16.22 14.20 15.94 1,851,502 +1.90(+13.53%)
Dec 17, 2014 13.47 14.20 13.25 14.04 337,176 +0.59(+4.39%)
Dec 16, 2014 13.08 13.59 12.90 13.45 626,251 +0.37(+2.83%)
Dec 15, 2014 12.93 13.35 12.25 13.08 436,534 +0.20(+1.55%)
Dec 12, 2014 11.57 13.31 11.41 12.88 484,736 +1.19(+10.18%)
Dec 11, 2014 11.83 11.90 11.34 11.69 112,152 -0.10(-0.85%)
Dec 10, 2014 10.96 11.89 10.92 11.79 322,438 +0.75(+6.79%)
Dec 09, 2014 10.64 11.30 10.51 11.04 104,767 +0.24(+2.22%)
Dec 08, 2014 11.00 11.10 10.72 10.80 260,825 -0.22(-2.00%)
Dec 05, 2014 10.98 11.11 10.80 11.02 78,059 +0.11(+1.01%)
Dec 04, 2014 11.00 11.12 10.76 10.91 130,404 -0.15(-1.36%)
Dec 03, 2014 11.19 11.38 10.73 11.06 104,484 -0.14(-1.25%)
Dec 02, 2014 11.05 11.36 10.95 11.20 78,110 +0.18(+1.63%)
Dec 01, 2014 11.82 11.86 10.96 11.02 133,955 -0.80(-6.77%)
Nov 28, 2014 12.00 12.00 11.66 11.82 54,570 -0.11(-0.92%)
Nov 26, 2014 11.46 11.93 11.93 11.93 127,300 +0.36(+3.11%)
Nov 25, 2014 11.71 11.86 11.26 11.57 223,730 -0.15(-1.28%)
Nov 24, 2014 11.24 11.79 11.08 11.72 246,024 +0.60(+5.40%)
Nov 21, 2014 10.94 11.16 10.65 11.12 255,686 +0.39(+3.63%)
Nov 20, 2014 9.870 10.88 9.750 10.73 177,926 +0.76(+7.62%)
Nov 19, 2014 9.980 10.07 9.679 9.970 119,474 +0.01(+0.10%)
Nov 18, 2014 9.620 10.09 9.550 9.960 112,113 +0.46(+4.84%)
Nov 17, 2014 9.300 9.670 9.290 9.500 90,197 +0.23(+2.48%)
Nov 14, 2014 9.270 9.340 8.990 9.270 91,647 +0.03(+0.32%)
Nov 13, 2014 9.510 9.710 9.150 9.240 55,843 -0.29(-3.04%)
Nov 12, 2014 9.400 9.590 9.166 9.530 102,402 +0.06(+0.63%)
Nov 11, 2014 9.250 9.590 9.110 9.470 146,482 +0.19(+2.05%)
Nov 10, 2014 9.130 9.390 8.941 9.280 120,465 +0.17(+1.87%)
Nov 07, 2014 8.130 9.490 8.080 9.110 440,902 +0.97(+11.92%)
Nov 06, 2014 8.510 8.590 8.000 8.140 271,238 -0.45(-5.24%)
Nov 05, 2014 8.900 8.940 8.570 8.590 129,257 -0.21(-2.39%)
Nov 04, 2014 9.170 9.170 8.710 8.800 159,340 -0.44(-4.76%)
Nov 03, 2014 9.340 9.497 8.910 9.240 215,929 -0.13(-1.39%)
Oct 31, 2014 9.980 9.980 9.290 9.370 176,156 -0.35(-3.60%)
Oct 30, 2014 9.470 9.760 9.238 9.720 90,779 +0.24(+2.53%)
Oct 29, 2014 9.900 9.900 9.460 9.480 64,990 -0.42(-4.24%)
Oct 28, 2014 9.540 10.15 9.530 9.900 106,031 +0.39(+4.10%)
Oct 27, 2014 9.660 9.700 9.260 9.510 109,479 -0.19(-1.96%)
Oct 24, 2014 9.630 10.17 9.565 9.700 102,721 +0.11(+1.15%)
Oct 23, 2014 9.500 9.660 9.335 9.590 73,630 +0.19(+2.02%)
Oct 22, 2014 9.410 9.691 9.254 9.400 90,009 -0.02(-0.21%)
Oct 21, 2014 9.560 9.790 9.302 9.420 110,837 -0.07(-0.74%)
Oct 20, 2014 9.520 9.800 9.315 9.490 109,548 -0.11(-1.15%)
Oct 17, 2014 9.940 9.960 9.550 9.600 115,992 -0.14(-1.44%)
Oct 16, 2014 9.940 10.11 9.694 9.740 117,737 -0.25(-2.50%)
Oct 15, 2014 9.950 10.39 9.740 9.990 174,255 -0.32(-3.10%)
Oct 14, 2014 11.51 11.63 10.23 10.31 240,271 -1.06(-9.32%)
Oct 13, 2014 11.58 11.65 11.03 11.37 118,586 -0.24(-2.07%)
Oct 10, 2014 12.15 12.35 11.52 11.61 129,976 -0.59(-4.84%)
Oct 09, 2014 12.41 12.41 11.52 12.20 179,705 -0.26(-2.09%)
Oct 08, 2014 12.43 12.55 11.76 12.46 360,834 -0.09(-0.72%)
Oct 07, 2014 13.11 13.11 12.50 12.55 355,495 -0.66(-5.00%)
Oct 06, 2014 14.06 14.06 13.11 13.21 79,209 -0.84(-5.98%)
Oct 03, 2014 13.92 14.19 13.36 14.05 128,218 +0.33(+2.41%)
Oct 02, 2014 12.49 13.89 12.43 13.72 129,318 +1.23(+9.85%)
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.