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 (%)
May 31, 2017 3.000 3.120 2.910 3.100 206,197 +0.10(+3.33%)
May 30, 2017 3.130 3.240 2.990 3.000 103,641 -0.16(-5.06%)
May 26, 2017 3.310 3.310 3.120 3.160 39,165 -0.14(-4.24%)
May 25, 2017 3.340 3.360 3.290 3.300 55,894 +0.00(+0.00%)
May 24, 2017 3.320 3.420 3.242 3.300 64,614 +0.07(+2.16%)
May 23, 2017 3.330 3.380 3.210 3.230 38,276 -0.05(-1.52%)
May 22, 2017 3.300 3.310 3.204 3.280 23,454 +0.01(+0.31%)
May 19, 2017 3.160 3.280 3.140 3.270 41,296 +0.09(+2.83%)
May 18, 2017 3.400 3.400 3.110 3.180 31,357 +0.11(+3.58%)
May 17, 2017 3.230 3.329 3.050 3.070 102,648 -0.23(-6.97%)
May 16, 2017 3.111 3.340 3.100 3.300 47,289 +0.15(+4.76%)
May 15, 2017 3.300 3.440 3.120 3.150 183,616 -0.10(-3.08%)
May 12, 2017 3.220 3.300 3.030 3.250 105,061 +0.06(+1.88%)
May 11, 2017 3.220 3.256 3.150 3.190 83,462 -0.03(-0.93%)
May 10, 2017 3.070 3.360 3.000 3.220 149,124 +0.15(+4.89%)
May 09, 2017 3.050 3.100 2.980 3.070 43,360 -0.01(-0.37%)
May 08, 2017 3.110 3.110 3.050 3.081 46,890 -0.03(-0.92%)
May 05, 2017 3.090 3.110 3.000 3.110 83,774 +0.05(+1.63%)
May 04, 2017 3.130 3.200 3.000 3.060 66,240 -0.05(-1.61%)
May 03, 2017 3.050 3.200 3.000 3.110 53,149 +0.02(+0.65%)
May 02, 2017 3.270 3.270 3.050 3.090 26,978 -0.18(-5.50%)
May 01, 2017 3.330 3.330 3.210 3.270 44,793 -0.06(-1.80%)
Apr 28, 2017 3.330 3.430 3.310 3.330 52,804 -0.05(-1.48%)
Apr 27, 2017 3.320 3.380 3.221 3.380 97,443 +0.03(+0.90%)
Apr 26, 2017 3.170 3.350 3.149 3.350 189,023 +0.19(+6.01%)
Apr 25, 2017 3.000 3.250 2.930 3.160 148,936 +0.18(+6.04%)
Apr 24, 2017 3.000 3.090 2.910 2.980 51,395 +0.04(+1.36%)
Apr 21, 2017 3.060 3.060 2.870 2.940 160,605 -0.12(-3.92%)
Apr 20, 2017 3.100 3.290 3.010 3.060 234,937 -0.04(-1.29%)
Apr 19, 2017 3.030 3.220 3.014 3.100 82,717 +0.04(+1.31%)
Apr 18, 2017 3.200 3.200 3.000 3.060 115,421 -0.15(-4.67%)
Apr 17, 2017 3.190 3.260 3.100 3.210 298,265 +0.04(+1.26%)
Apr 13, 2017 3.260 3.310 3.120 3.170 110,334 -0.10(-3.06%)
Apr 12, 2017 3.460 3.460 3.200 3.270 161,614 -0.20(-5.76%)
Apr 11, 2017 3.600 3.850 3.330 3.470 501,139 -0.09(-2.53%)
Apr 10, 2017 3.370 3.640 3.320 3.560 601,482 +0.22(+6.59%)
Apr 07, 2017 3.180 3.370 3.180 3.340 240,191 +0.13(+4.05%)
Apr 06, 2017 3.040 3.480 3.040 3.210 162,188 +0.11(+3.55%)
Apr 05, 2017 3.270 3.390 3.090 3.100 259,963 -0.19(-5.78%)
Apr 04, 2017 3.250 3.390 3.200 3.290 185,852 -0.04(-1.20%)
Apr 03, 2017 3.200 3.630 3.200 3.330 883,278 -0.07(-2.06%)
Mar 31, 2017 2.750 3.400 2.750 3.400 2,144,300 +0.70(+25.93%)
Mar 30, 2017 2.710 2.765 2.690 2.700 102,573 +0.00(+0.00%)
Mar 29, 2017 2.670 2.760 2.630 2.700 83,182 +0.02(+0.75%)
Mar 28, 2017 2.830 2.830 2.650 2.680 78,629 +0.01(+0.37%)
Mar 27, 2017 2.520 2.720 2.520 2.670 52,006 +0.04(+1.52%)
Mar 24, 2017 2.794 2.800 2.580 2.630 34,262 -0.04(-1.50%)
Mar 23, 2017 2.651 2.740 2.620 2.670 34,807 +0.04(+1.52%)
Mar 22, 2017 2.730 2.810 2.600 2.630 51,973 -0.10(-3.66%)
Mar 21, 2017 2.860 2.890 2.700 2.730 84,461 -0.13(-4.55%)
Mar 20, 2017 2.810 2.890 2.780 2.860 51,311 +0.00(+0.00%)
Mar 17, 2017 2.880 2.990 2.750 2.860 82,702 -0.05(-1.72%)
Mar 16, 2017 2.880 2.990 2.790 2.910 66,958 +0.01(+0.34%)
Mar 15, 2017 2.780 2.950 2.750 2.900 96,465 +0.14(+5.07%)
Mar 14, 2017 2.860 3.035 2.750 2.760 91,738 -0.14(-4.83%)
Mar 13, 2017 2.910 3.010 2.800 2.900 152,109 -0.07(-2.36%)
Mar 10, 2017 2.960 3.070 2.900 2.970 171,930 +0.03(+1.02%)
Mar 09, 2017 2.860 2.990 2.860 2.940 49,790 +0.05(+1.73%)
Mar 08, 2017 2.820 2.950 2.820 2.890 47,739 +0.08(+2.85%)
Mar 07, 2017 2.860 2.985 2.800 2.810 88,805 -0.08(-2.77%)
Mar 06, 2017 2.800 2.990 2.780 2.890 56,505 +0.03(+1.05%)
Mar 03, 2017 2.990 3.072 2.800 2.860 150,321 -0.17(-5.61%)
Mar 02, 2017 3.000 3.155 3.000 3.030 184,624 +0.03(+1.00%)
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.