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 (%)
Jan 30, 2015 20.99 22.27 20.74 21.32 122,386 +0.19(+0.90%)
Jan 29, 2015 21.10 21.39 20.50 21.13 81,615 +0.18(+0.86%)
Jan 28, 2015 21.96 22.11 20.50 20.95 278,228 -0.76(-3.50%)
Jan 27, 2015 20.40 21.80 20.01 21.71 131,729 +1.09(+5.29%)
Jan 26, 2015 20.00 20.97 19.59 20.62 62,005 +0.99(+5.04%)
Jan 23, 2015 19.82 20.19 19.41 19.63 91,407 -0.28(-1.41%)
Jan 22, 2015 20.47 20.47 18.76 19.91 121,917 -0.48(-2.35%)
Jan 21, 2015 20.03 21.49 20.03 20.39 148,632 +0.01(+0.05%)
Jan 20, 2015 20.21 20.55 19.48 20.38 111,722 +0.15(+0.74%)
Jan 16, 2015 19.41 20.29 19.01 20.23 97,044 +0.82(+4.22%)
Jan 15, 2015 20.12 20.24 19.11 19.41 150,884 -0.74(-3.67%)
Jan 14, 2015 19.34 20.34 19.10 20.15 112,336 +0.49(+2.49%)
Jan 13, 2015 20.00 20.55 18.89 19.66 201,412 -0.19(-0.96%)
Jan 12, 2015 20.50 20.64 19.14 19.85 313,492 +1.35(+7.30%)
Jan 09, 2015 18.43 19.07 17.92 18.50 139,791 +0.01(+0.05%)
Jan 08, 2015 20.97 21.09 18.29 18.49 259,942 -2.04(-9.94%)
Jan 07, 2015 17.46 20.57 17.39 20.53 346,093 +3.26(+18.88%)
Jan 06, 2015 17.64 17.80 16.77 17.27 213,376 -0.23(-1.31%)
Jan 05, 2015 17.54 18.09 17.29 17.50 180,491 -0.09(-0.51%)
Jan 02, 2015 16.55 17.67 16.55 17.59 160,856 +1.12(+6.80%)
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%)
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.