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 (%)
Oct 31, 2016 3.420 3.630 3.070 3.110 173,494 -0.31(-9.06%)
Oct 28, 2016 3.630 3.630 3.390 3.420 100,552 -0.19(-5.26%)
Oct 27, 2016 3.650 3.735 3.480 3.610 115,032 +0.01(+0.28%)
Oct 26, 2016 3.600 3.980 3.420 3.600 162,781 -0.04(-1.10%)
Oct 25, 2016 3.800 3.870 3.490 3.640 204,520 -0.16(-4.21%)
Oct 24, 2016 4.120 4.170 3.730 3.800 221,701 -0.26(-6.40%)
Oct 21, 2016 4.120 4.180 3.990 4.060 126,345 -0.10(-2.40%)
Oct 20, 2016 4.100 4.210 4.040 4.160 82,076 +0.04(+0.97%)
Oct 19, 2016 4.620 4.650 4.110 4.120 88,164 -0.29(-6.58%)
Oct 18, 2016 4.330 4.490 4.256 4.410 78,564 +0.17(+4.01%)
Oct 17, 2016 4.250 4.400 4.150 4.240 126,166 -0.05(-1.17%)
Oct 14, 2016 4.530 4.575 4.270 4.290 90,489 -0.20(-4.45%)
Oct 13, 2016 4.590 4.740 4.410 4.490 159,952 -0.20(-4.26%)
Oct 12, 2016 4.860 4.971 4.560 4.690 145,128 -0.20(-4.09%)
Oct 11, 2016 5.120 5.250 4.780 4.890 144,037 -0.20(-3.93%)
Oct 10, 2016 4.540 5.150 4.540 5.090 233,260 +0.50(+10.89%)
Oct 07, 2016 4.650 4.775 4.520 4.590 219,341 -0.09(-1.92%)
Oct 06, 2016 5.300 5.420 4.650 4.680 432,925 -0.77(-14.13%)
Oct 05, 2016 5.450 5.600 5.370 5.450 271,738 +0.02(+0.37%)
Oct 04, 2016 5.200 5.590 5.200 5.430 308,209 +0.19(+3.63%)
Oct 03, 2016 5.900 5.980 4.990 5.240 716,240 -0.64(-10.88%)
Sep 30, 2016 5.170 6.100 5.130 5.880 1,472,805 +0.68(+13.08%)
Sep 29, 2016 4.810 5.800 4.770 5.200 1,231,159 +0.46(+9.70%)
Sep 28, 2016 4.300 4.860 4.220 4.740 392,727 +0.43(+9.98%)
Sep 27, 2016 4.290 4.440 4.180 4.310 198,238 +0.04(+0.94%)
Sep 26, 2016 4.180 4.650 3.950 4.270 399,792 +0.04(+0.95%)
Sep 23, 2016 4.340 4.550 4.169 4.230 215,550 -0.07(-1.63%)
Sep 22, 2016 4.150 4.650 4.090 4.300 721,996 +0.22(+5.39%)
Sep 21, 2016 3.860 4.290 3.720 4.080 859,372 +0.23(+5.97%)
Sep 20, 2016 3.350 4.010 3.350 3.850 737,766 +0.56(+17.02%)
Sep 19, 2016 3.330 3.460 3.250 3.290 124,091 -0.02(-0.60%)
Sep 16, 2016 3.170 3.330 3.170 3.310 105,282 +0.10(+3.12%)
Sep 15, 2016 3.220 3.310 3.138 3.210 77,520 -0.02(-0.62%)
Sep 14, 2016 3.220 3.350 3.130 3.230 55,778 +0.03(+0.94%)
Sep 13, 2016 3.290 3.420 3.100 3.200 244,385 -0.14(-4.19%)
Sep 12, 2016 3.190 3.370 3.130 3.340 151,925 +0.15(+4.70%)
Sep 09, 2016 3.150 3.360 3.100 3.190 73,844 +0.04(+1.27%)
Sep 08, 2016 3.210 3.250 3.120 3.150 146,226 -0.05(-1.56%)
Sep 07, 2016 3.130 3.240 3.130 3.200 53,496 +0.09(+2.89%)
Sep 06, 2016 3.180 3.200 3.090 3.110 112,922 -0.03(-0.96%)
Sep 02, 2016 3.180 3.140 3.140 3.140 85,300 +0.01(+0.32%)
Sep 01, 2016 3.170 3.230 3.050 3.130 121,927 -0.02(-0.63%)
Aug 31, 2016 3.413 3.440 3.130 3.150 214,795 -0.24(-7.08%)
Aug 30, 2016 3.300 3.420 3.200 3.390 188,690 +0.09(+2.73%)
Aug 29, 2016 3.360 3.360 3.180 3.300 100,386 -0.04(-1.20%)
Aug 26, 2016 3.240 3.400 3.210 3.340 145,553 +0.08(+2.45%)
Aug 25, 2016 3.390 3.550 3.120 3.260 207,444 -0.14(-4.12%)
Aug 24, 2016 3.670 3.820 3.350 3.400 237,034 -0.28(-7.61%)
Aug 23, 2016 3.720 3.950 3.620 3.680 274,224 -0.04(-1.08%)
Aug 22, 2016 3.510 3.750 3.510 3.720 135,278 +0.19(+5.38%)
Aug 19, 2016 3.524 3.620 3.510 3.530 101,160 -0.03(-0.84%)
Aug 18, 2016 3.620 3.680 3.500 3.560 144,191 -0.07(-1.93%)
Aug 17, 2016 3.590 3.688 3.504 3.630 127,317 +0.08(+2.25%)
Aug 16, 2016 3.670 3.900 3.520 3.550 306,705 -0.16(-4.31%)
Aug 15, 2016 3.330 3.860 3.330 3.710 778,199 +0.26(+7.54%)
Aug 12, 2016 3.299 3.460 3.180 3.450 380,574 +0.14(+4.23%)
Aug 11, 2016 3.200 3.320 3.190 3.310 65,217 +0.14(+4.42%)
Aug 10, 2016 3.420 3.440 3.160 3.170 159,501 -0.24(-7.04%)
Aug 09, 2016 3.460 3.460 3.282 3.410 107,921 +0.03(+0.89%)
Aug 08, 2016 3.530 3.600 3.300 3.380 216,110 -0.02(-0.59%)
Aug 05, 2016 3.070 3.490 3.040 3.400 270,960 +0.21(+6.58%)
Aug 04, 2016 3.240 3.333 3.110 3.190 122,550 -0.03(-0.93%)
Aug 03, 2016 3.040 3.240 3.040 3.220 71,572 +0.16(+5.23%)
Aug 02, 2016 3.220 3.220 3.006 3.060 162,946 -0.15(-4.67%)
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.