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 (%)
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%)
Nov 02, 2015 10.00 12.21 10.00 11.40 238,183 +1.38(+13.77%)
Oct 30, 2015 9.940 10.17 9.710 10.02 101,275 +0.08(+0.80%)
Oct 29, 2015 10.30 10.74 9.750 9.940 140,581 -0.44(-4.24%)
Oct 28, 2015 10.05 10.51 9.610 10.38 110,751 +0.43(+4.32%)
Oct 27, 2015 10.33 10.54 9.770 9.950 114,074 -0.39(-3.77%)
Oct 26, 2015 9.990 10.68 9.820 10.34 103,170 +0.42(+4.23%)
Oct 23, 2015 10.23 10.67 9.840 9.920 91,154 -0.13(-1.29%)
Oct 22, 2015 9.650 10.47 9.510 10.05 91,710 +0.34(+3.50%)
Oct 21, 2015 10.42 10.42 9.290 9.710 81,232 -0.60(-5.82%)
Oct 20, 2015 10.78 10.84 10.12 10.31 51,773 -0.45(-4.18%)
Oct 19, 2015 10.60 11.24 10.20 10.76 84,896 +0.01(+0.09%)
Oct 16, 2015 10.72 10.89 10.30 10.75 128,321 +0.07(+0.66%)
Oct 15, 2015 9.620 10.77 9.490 10.68 89,383 +1.05(+10.90%)
Oct 14, 2015 9.540 10.06 9.180 9.630 77,929 +0.16(+1.69%)
Oct 13, 2015 9.940 10.59 9.380 9.470 160,350 -0.52(-5.21%)
Oct 12, 2015 10.11 10.30 9.710 9.990 94,702 -0.06(-0.60%)
Oct 09, 2015 9.270 10.12 9.150 10.05 114,026 +0.88(+9.60%)
Oct 08, 2015 9.100 9.380 8.700 9.170 129,538 -0.10(-1.08%)
Oct 07, 2015 8.380 9.650 8.030 9.270 146,491 +1.03(+12.50%)
Oct 06, 2015 8.850 8.850 7.900 8.240 142,575 -0.64(-7.21%)
Oct 05, 2015 8.800 9.590 8.170 8.880 178,922 +0.21(+2.42%)
Oct 02, 2015 7.990 8.730 7.900 8.670 165,590 +0.65(+8.10%)
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.