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 29, 2016 6.930 7.300 6.350 6.560 149,347 -0.35(-5.07%)
Jan 28, 2016 7.240 7.740 6.840 6.910 80,671 -0.27(-3.76%)
Jan 27, 2016 7.810 7.810 7.140 7.180 52,971 -0.68(-8.65%)
Jan 26, 2016 8.050 8.050 7.470 7.860 52,556 -0.15(-1.87%)
Jan 25, 2016 7.960 8.530 7.950 8.010 45,661 +0.07(+0.88%)
Jan 22, 2016 7.960 8.060 7.410 7.940 60,776 +0.16(+2.06%)
Jan 21, 2016 8.120 8.950 7.710 7.780 74,001 -0.29(-3.59%)
Jan 20, 2016 7.280 8.360 7.060 8.070 158,845 +0.63(+8.47%)
Jan 19, 2016 7.500 7.560 6.700 7.440 161,851 +0.07(+0.95%)
Jan 15, 2016 7.160 7.370 7.370 7.370 99,100 -0.07(-0.94%)
Jan 14, 2016 7.200 7.790 6.590 7.440 95,240 +0.24(+3.33%)
Jan 13, 2016 8.060 8.240 7.190 7.200 117,130 -0.80(-10.00%)
Jan 12, 2016 8.530 9.110 7.580 8.000 128,192 -0.31(-3.73%)
Jan 11, 2016 9.110 9.270 7.750 8.310 134,217 -0.78(-8.58%)
Jan 08, 2016 9.650 9.830 9.050 9.090 156,391 -0.47(-4.92%)
Jan 07, 2016 9.800 9.910 9.280 9.560 234,001 -0.48(-4.78%)
Jan 06, 2016 10.72 10.74 9.910 10.04 148,221 -0.81(-7.47%)
Jan 05, 2016 11.37 11.66 10.76 10.85 135,481 -0.54(-4.74%)
Jan 04, 2016 11.63 12.05 10.54 11.39 111,116 -0.48(-4.04%)
Dec 31, 2015 11.64 11.87 11.87 11.87 180,700 +0.17(+1.45%)
Dec 30, 2015 11.37 11.80 10.97 11.70 173,724 +0.35(+3.08%)
Dec 29, 2015 11.77 12.00 10.93 11.35 449,665 -0.35(-2.99%)
Dec 28, 2015 11.99 12.21 11.66 11.70 160,298 -0.37(-3.07%)
Dec 24, 2015 12.64 12.07 12.07 12.07 35,700 -0.46(-3.67%)
Dec 23, 2015 12.38 12.92 12.37 12.53 79,644 +0.25(+2.04%)
Dec 22, 2015 14.32 14.32 12.24 12.28 165,965 -1.98(-13.88%)
Dec 21, 2015 14.67 14.76 13.65 14.26 126,061 -0.27(-1.86%)
Dec 18, 2015 14.57 15.43 14.20 14.53 649,005 -0.04(-0.27%)
Dec 17, 2015 14.09 15.93 13.92 14.57 235,882 +0.67(+4.82%)
Dec 16, 2015 13.46 14.39 12.94 13.90 172,580 +0.60(+4.51%)
Dec 15, 2015 12.74 13.79 12.37 13.30 212,149 +0.64(+5.06%)
Dec 14, 2015 12.73 12.92 12.20 12.66 122,009 -0.07(-0.55%)
Dec 11, 2015 12.73 13.08 12.60 12.73 91,865 -0.29(-2.23%)
Dec 10, 2015 13.08 13.28 12.86 13.02 107,343 -0.13(-0.99%)
Dec 09, 2015 13.29 13.60 12.80 13.15 89,305 -0.11(-0.83%)
Dec 08, 2015 12.95 13.84 12.66 13.26 70,499 +0.22(+1.69%)
Dec 07, 2015 13.23 13.23 12.59 13.04 83,845 -0.08(-0.61%)
Dec 04, 2015 13.80 13.80 12.91 13.12 115,048 -0.62(-4.51%)
Dec 03, 2015 14.57 14.57 13.60 13.74 72,126 -0.75(-5.18%)
Dec 02, 2015 14.27 15.24 14.27 14.49 185,911 +0.02(+0.14%)
Dec 01, 2015 13.49 14.48 13.16 14.47 125,281 +1.11(+8.31%)
Nov 30, 2015 13.29 13.48 12.63 13.36 89,770 +0.16(+1.21%)
Nov 27, 2015 12.26 13.28 12.26 13.20 74,038 +0.94(+7.67%)
Nov 25, 2015 11.26 12.26 12.26 12.26 69,800 +0.98(+8.69%)
Nov 24, 2015 11.06 11.51 10.84 11.28 85,750 +0.27(+2.45%)
Nov 23, 2015 10.45 11.23 10.16 11.01 107,472 +0.47(+4.46%)
Nov 20, 2015 10.32 10.64 10.13 10.54 46,675 +0.29(+2.83%)
Nov 19, 2015 10.56 10.71 10.06 10.25 126,104 -0.26(-2.47%)
Nov 18, 2015 10.13 10.60 10.06 10.51 70,554 +0.40(+3.96%)
Nov 17, 2015 11.45 11.45 10.04 10.11 186,124 -1.41(-12.24%)
Nov 16, 2015 11.23 11.53 10.76 11.52 88,379 +0.34(+3.04%)
Nov 13, 2015 10.57 11.59 10.33 11.18 94,537 +0.50(+4.68%)
Nov 12, 2015 11.95 12.01 10.60 10.68 139,625 -1.27(-10.63%)
Nov 11, 2015 11.10 12.48 11.10 11.95 187,858 +0.39(+3.37%)
Nov 10, 2015 11.73 11.84 10.93 11.56 104,849 -0.16(-1.37%)
Nov 09, 2015 11.74 12.10 11.66 11.72 115,472 +0.05(+0.43%)
Nov 06, 2015 11.65 11.83 11.20 11.67 92,512 -0.14(-1.19%)
Nov 05, 2015 12.25 12.25 11.08 11.81 97,817 -0.69(-5.52%)
Nov 04, 2015 11.70 12.98 11.27 12.50 150,201 +0.86(+7.39%)
Nov 03, 2015 11.31 11.98 10.63 11.64 134,144 +0.24(+2.11%)
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.