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, 2016 3.780 3.800 3.540 3.720 166,921 +0.00(+0.00%)
May 27, 2016 3.750 3.720 3.720 3.720 99,600 +0.01(+0.27%)
May 26, 2016 3.940 3.940 3.688 3.710 103,148 -0.15(-3.89%)
May 25, 2016 3.790 3.950 3.760 3.860 166,661 +0.10(+2.66%)
May 24, 2016 3.750 3.900 3.680 3.760 77,034 +0.08(+2.17%)
May 23, 2016 3.770 3.947 3.660 3.680 150,156 -0.07(-1.87%)
May 20, 2016 3.470 3.850 3.430 3.750 258,470 +0.30(+8.70%)
May 19, 2016 3.500 3.550 3.330 3.450 113,968 -0.07(-1.99%)
May 18, 2016 3.310 3.600 3.310 3.520 127,336 +0.19(+5.71%)
May 17, 2016 3.480 3.650 3.300 3.330 175,293 -0.16(-4.58%)
May 16, 2016 3.430 3.580 3.380 3.490 156,886 +0.11(+3.25%)
May 13, 2016 3.250 3.470 3.210 3.380 154,713 +0.12(+3.68%)
May 12, 2016 3.470 3.520 3.080 3.260 180,520 -0.19(-5.51%)
May 11, 2016 3.650 3.730 3.380 3.450 130,187 -0.22(-5.99%)
May 10, 2016 4.120 4.120 3.620 3.670 310,701 -0.44(-10.71%)
May 09, 2016 3.970 4.180 3.430 4.110 283,495 +0.12(+3.01%)
May 06, 2016 4.150 4.280 3.880 3.990 131,703 -0.18(-4.32%)
May 05, 2016 4.430 4.500 4.150 4.170 126,531 -0.26(-5.87%)
May 04, 2016 4.470 4.470 4.125 4.430 184,875 -0.05(-1.12%)
May 03, 2016 4.810 4.890 4.460 4.480 102,178 -0.32(-6.67%)
May 02, 2016 4.710 4.870 4.510 4.800 83,787 +0.18(+3.90%)
Apr 29, 2016 4.850 4.930 4.500 4.620 93,690 -0.22(-4.55%)
Apr 28, 2016 4.770 5.210 4.700 4.840 183,535 +0.08(+1.68%)
Apr 27, 2016 4.770 4.900 4.610 4.760 110,643 +0.01(+0.21%)
Apr 26, 2016 4.870 4.900 4.520 4.750 132,981 -0.12(-2.46%)
Apr 25, 2016 5.240 5.260 4.850 4.870 81,060 -0.36(-6.88%)
Apr 22, 2016 4.990 5.240 4.910 5.230 78,563 +0.27(+5.44%)
Apr 21, 2016 4.830 5.110 4.715 4.960 114,546 +0.10(+2.06%)
Apr 20, 2016 5.080 5.160 4.810 4.860 106,346 -0.21(-4.14%)
Apr 19, 2016 5.400 5.420 5.000 5.070 202,745 -0.31(-5.76%)
Apr 18, 2016 5.340 5.490 5.200 5.380 47,379 +0.01(+0.19%)
Apr 15, 2016 5.430 5.520 5.150 5.370 55,401 -0.08(-1.47%)
Apr 14, 2016 5.530 5.650 5.300 5.450 59,828 -0.04(-0.73%)
Apr 13, 2016 5.220 5.590 5.140 5.490 245,118 +0.32(+6.19%)
Apr 12, 2016 5.160 5.340 5.010 5.170 68,414 -0.02(-0.39%)
Apr 11, 2016 5.340 5.422 5.100 5.190 86,843 -0.10(-1.89%)
Apr 08, 2016 5.480 5.480 5.100 5.290 95,663 -0.09(-1.67%)
Apr 07, 2016 5.450 5.690 5.220 5.380 69,402 -0.12(-2.18%)
Apr 06, 2016 5.160 5.610 5.115 5.500 162,943 +0.31(+5.97%)
Apr 05, 2016 5.540 5.790 5.050 5.190 148,921 -0.43(-7.65%)
Apr 04, 2016 5.510 5.850 5.510 5.620 137,040 +0.07(+1.26%)
Apr 01, 2016 5.300 5.660 5.220 5.550 63,788 +0.19(+3.54%)
Mar 31, 2016 5.210 5.690 5.210 5.360 143,522 +0.21(+4.08%)
Mar 30, 2016 5.210 5.580 4.970 5.150 119,016 -0.06(-1.15%)
Mar 29, 2016 4.620 5.230 4.510 5.210 133,078 +0.57(+12.28%)
Mar 28, 2016 4.810 4.900 4.590 4.640 92,174 -0.10(-2.11%)
Mar 24, 2016 4.650 4.740 4.740 4.740 103,600 +0.01(+0.21%)
Mar 23, 2016 5.140 5.240 4.590 4.730 128,891 -0.47(-9.04%)
Mar 22, 2016 5.260 5.500 5.100 5.200 124,197 -0.10(-1.89%)
Mar 21, 2016 5.180 5.400 5.040 5.300 123,547 +0.17(+3.31%)
Mar 18, 2016 4.790 5.170 4.688 5.130 173,599 +0.38(+8.00%)
Mar 17, 2016 4.730 4.900 4.470 4.750 99,464 +0.02(+0.42%)
Mar 16, 2016 4.620 5.000 4.595 4.730 103,034 +0.11(+2.38%)
Mar 15, 2016 4.970 5.010 4.300 4.620 236,333 -0.38(-7.60%)
Mar 14, 2016 5.410 5.520 5.000 5.000 166,633 -0.47(-8.59%)
Mar 11, 2016 5.300 5.560 4.930 5.470 146,324 +0.03(+0.55%)
Mar 10, 2016 5.870 5.930 5.360 5.440 104,266 -0.41(-7.01%)
Mar 09, 2016 5.830 6.000 5.509 5.850 88,311 +0.04(+0.69%)
Mar 08, 2016 6.470 6.470 5.800 5.810 131,455 -0.67(-10.34%)
Mar 07, 2016 6.010 6.500 5.920 6.480 250,137 +0.46(+7.64%)
Mar 04, 2016 5.640 6.260 5.600 6.020 231,767 +0.43(+7.69%)
Mar 03, 2016 5.370 5.660 5.200 5.590 138,903 +0.23(+4.29%)
Mar 02, 2016 5.240 5.540 4.860 5.360 159,085 +0.10(+1.90%)
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.