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 (%)
Mar 31, 2017 2.750 3.400 2.750 3.400 2,144,300 +0.70(+25.93%)
Mar 30, 2017 2.710 2.765 2.690 2.700 102,573 +0.00(+0.00%)
Mar 29, 2017 2.670 2.760 2.630 2.700 83,182 +0.02(+0.75%)
Mar 28, 2017 2.830 2.830 2.650 2.680 78,629 +0.01(+0.37%)
Mar 27, 2017 2.520 2.720 2.520 2.670 52,006 +0.04(+1.52%)
Mar 24, 2017 2.794 2.800 2.580 2.630 34,262 -0.04(-1.50%)
Mar 23, 2017 2.651 2.740 2.620 2.670 34,807 +0.04(+1.52%)
Mar 22, 2017 2.730 2.810 2.600 2.630 51,973 -0.10(-3.66%)
Mar 21, 2017 2.860 2.890 2.700 2.730 84,461 -0.13(-4.55%)
Mar 20, 2017 2.810 2.890 2.780 2.860 51,311 +0.00(+0.00%)
Mar 17, 2017 2.880 2.990 2.750 2.860 82,702 -0.05(-1.72%)
Mar 16, 2017 2.880 2.990 2.790 2.910 66,958 +0.01(+0.34%)
Mar 15, 2017 2.780 2.950 2.750 2.900 96,465 +0.14(+5.07%)
Mar 14, 2017 2.860 3.035 2.750 2.760 91,738 -0.14(-4.83%)
Mar 13, 2017 2.910 3.010 2.800 2.900 152,109 -0.07(-2.36%)
Mar 10, 2017 2.960 3.070 2.900 2.970 171,930 +0.03(+1.02%)
Mar 09, 2017 2.860 2.990 2.860 2.940 49,790 +0.05(+1.73%)
Mar 08, 2017 2.820 2.950 2.820 2.890 47,739 +0.08(+2.85%)
Mar 07, 2017 2.860 2.985 2.800 2.810 88,805 -0.08(-2.77%)
Mar 06, 2017 2.800 2.990 2.780 2.890 56,505 +0.03(+1.05%)
Mar 03, 2017 2.990 3.072 2.800 2.860 150,321 -0.17(-5.61%)
Mar 02, 2017 3.000 3.155 3.000 3.030 184,624 +0.03(+1.00%)
Mar 01, 2017 2.960 3.100 2.910 3.000 270,840 +0.12(+4.17%)
Feb 28, 2017 2.820 3.000 2.800 2.880 141,529 +0.04(+1.41%)
Feb 27, 2017 2.770 2.870 2.750 2.840 130,823 +0.05(+1.79%)
Feb 24, 2017 2.690 2.810 2.630 2.790 46,715 +0.06(+2.20%)
Feb 23, 2017 2.760 2.850 2.660 2.730 194,039 -0.06(-2.15%)
Feb 22, 2017 2.930 2.950 2.790 2.790 80,649 -0.17(-5.74%)
Feb 21, 2017 2.910 2.970 2.860 2.960 87,395 +0.05(+1.72%)
Feb 17, 2017 2.910 2.910 2.910 0 -0.12(-3.96%)
Feb 16, 2017 3.320 3.350 2.840 3.030 401,303 -0.19(-5.90%)
Feb 15, 2017 2.820 3.250 2.820 3.220 730,577 +0.40(+14.18%)
Feb 14, 2017 2.700 2.820 2.690 2.820 147,142 +0.18(+6.82%)
Feb 13, 2017 2.630 2.670 2.610 2.640 48,318 +0.05(+1.93%)
Feb 10, 2017 2.520 2.600 2.485 2.590 38,057 +0.08(+3.19%)
Feb 09, 2017 2.430 2.600 2.430 2.510 124,072 +0.06(+2.45%)
Feb 08, 2017 2.560 2.600 2.440 2.450 109,084 -0.13(-5.04%)
Feb 07, 2017 2.640 2.640 2.520 2.580 69,665 -0.02(-0.77%)
Feb 06, 2017 2.520 2.660 2.520 2.600 83,758 +0.09(+3.59%)
Feb 03, 2017 2.500 2.580 2.421 2.510 102,630 +0.02(+0.80%)
Feb 02, 2017 2.530 2.530 2.450 2.490 118,187 -0.05(-1.97%)
Feb 01, 2017 2.510 2.590 2.480 2.540 92,062 +0.05(+2.01%)
Jan 31, 2017 2.600 2.660 2.460 2.490 176,526 -0.11(-4.23%)
Jan 30, 2017 2.680 2.720 2.550 2.600 103,113 -0.10(-3.70%)
Jan 27, 2017 2.710 2.772 2.650 2.700 53,489 -0.01(-0.37%)
Jan 26, 2017 2.790 2.820 2.690 2.710 39,777 -0.05(-1.81%)
Jan 25, 2017 2.700 2.790 2.660 2.760 43,258 +0.06(+2.22%)
Jan 24, 2017 2.660 2.740 2.570 2.700 88,904 +0.05(+1.89%)
Jan 23, 2017 2.770 2.820 2.620 2.650 120,354 -0.14(-5.02%)
Jan 20, 2017 2.830 2.830 2.770 2.790 69,085 -0.03(-1.06%)
Jan 19, 2017 2.850 2.920 2.780 2.820 129,843 -0.05(-1.74%)
Jan 18, 2017 2.940 2.950 2.770 2.870 165,158 -0.04(-1.37%)
Jan 17, 2017 3.000 3.040 2.850 2.910 194,682 -0.12(-3.96%)
Jan 13, 2017 3.030 3.030 3.030 0 +0.04(+1.34%)
Jan 12, 2017 3.040 3.050 2.900 2.990 106,934 -0.04(-1.32%)
Jan 11, 2017 3.230 3.230 2.910 3.030 338,052 -0.16(-5.02%)
Jan 10, 2017 3.060 3.280 3.000 3.190 449,679 +0.14(+4.59%)
Jan 09, 2017 3.070 3.100 3.000 3.050 150,155 +0.00(+0.00%)
Jan 06, 2017 3.020 3.160 3.000 3.050 110,068 +0.05(+1.67%)
Jan 05, 2017 3.020 3.070 2.993 3.000 96,991 -0.02(-0.66%)
Jan 04, 2017 2.970 3.080 2.970 3.020 154,140 +0.05(+1.68%)
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.