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 (%)
Jul 31, 2017 3.880 3.904 3.750 3.760 35,777 -0.04(-1.05%)
Jul 28, 2017 3.840 3.870 3.700 3.800 43,713 -0.03(-0.78%)
Jul 27, 2017 4.000 4.040 3.750 3.830 78,971 -0.15(-3.77%)
Jul 26, 2017 4.310 4.330 3.740 3.980 157,728 -0.33(-7.66%)
Jul 25, 2017 4.140 4.400 4.090 4.310 277,357 +0.16(+3.86%)
Jul 24, 2017 4.250 4.320 3.930 4.150 379,045 +0.02(+0.48%)
Jul 21, 2017 3.600 4.150 3.600 4.130 1,209,960 +0.57(+16.01%)
Jul 20, 2017 3.690 3.380 3.560 296,132 +0.19(+5.64%)
Jul 19, 2017 3.420 3.490 3.286 3.370 109,234 -0.05(-1.46%)
Jul 18, 2017 3.360 3.580 3.360 3.420 229,081 +0.01(+0.29%)
Jul 17, 2017 3.240 3.448 3.240 3.410 148,142 +0.15(+4.60%)
Jul 14, 2017 3.280 3.360 3.240 3.260 32,052 -0.06(-1.81%)
Jul 13, 2017 3.330 3.395 3.250 3.320 90,582 +0.04(+1.37%)
Jul 12, 2017 3.310 3.350 3.200 3.275 89,213 +0.02(+0.46%)
Jul 11, 2017 3.320 3.480 3.250 3.260 71,425 -0.07(-2.10%)
Jul 10, 2017 3.330 3.405 3.250 3.330 76,340 +0.00(+0.00%)
Jul 07, 2017 3.300 3.390 3.280 3.330 67,334 +0.08(+2.46%)
Jul 06, 2017 3.380 3.470 3.250 3.250 112,037 -0.02(-0.61%)
Jul 05, 2017 3.240 3.340 3.179 3.270 122,384 +0.03(+0.93%)
Jul 03, 2017 3.180 3.250 3.131 3.240 10,569 +0.07(+2.21%)
Jun 30, 2017 3.290 3.298 3.170 3.170 40,518 -0.08(-2.46%)
Jun 29, 2017 3.250 3.260 3.150 3.250 22,178 +0.02(+0.62%)
Jun 28, 2017 3.410 3.460 3.180 3.230 75,405 -0.14(-4.15%)
Jun 27, 2017 3.330 3.560 3.310 3.370 282,192 +0.07(+2.07%)
Jun 26, 2017 3.190 3.365 3.139 3.302 116,628 +0.07(+2.22%)
Jun 23, 2017 3.110 3.390 3.100 3.230 165,410 +0.12(+3.86%)
Jun 22, 2017 3.070 3.150 3.040 3.110 129,049 +0.01(+0.32%)
Jun 21, 2017 3.060 3.140 3.060 3.100 71,049 +0.07(+2.31%)
Jun 20, 2017 2.980 3.100 2.980 3.030 39,396 -0.01(-0.33%)
Jun 19, 2017 2.920 3.040 2.920 3.040 45,398 +0.11(+3.75%)
Jun 16, 2017 2.960 2.960 2.900 2.930 25,797 +0.02(+0.69%)
Jun 15, 2017 2.970 2.970 2.900 2.910 32,122 -0.06(-2.02%)
Jun 14, 2017 2.970 3.030 2.950 2.970 36,446 -0.01(-0.34%)
Jun 13, 2017 2.920 3.000 2.900 2.980 38,052 +0.06(+2.05%)
Jun 12, 2017 3.010 3.020 2.900 2.920 68,718 -0.07(-2.34%)
Jun 09, 2017 3.040 3.070 2.910 2.990 35,248 -0.04(-1.32%)
Jun 08, 2017 3.010 3.080 2.970 3.030 43,874 +0.01(+0.33%)
Jun 07, 2017 3.070 3.090 3.010 3.020 56,936 -0.07(-2.27%)
Jun 06, 2017 3.060 3.110 3.000 3.090 67,450 +0.04(+1.31%)
Jun 05, 2017 3.130 3.130 3.000 3.050 45,769 -0.05(-1.61%)
Jun 02, 2017 3.020 3.130 3.020 3.100 38,090 +0.08(+2.65%)
Jun 01, 2017 3.130 3.220 3.000 3.020 53,192 -0.08(-2.58%)
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%)
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.