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 29, 2019 14.39 14.95 14.33 14.65 683,200 +0.52(+3.68%)
Mar 28, 2019 13.61 14.22 13.56 14.13 337,312 +0.53(+3.90%)
Mar 27, 2019 13.67 13.83 13.24 13.60 340,190 -0.07(-0.51%)
Mar 26, 2019 13.39 13.69 13.21 13.67 247,605 +0.38(+2.86%)
Mar 25, 2019 13.19 13.40 12.68 13.29 312,630 +0.00(+0.00%)
Mar 22, 2019 13.96 14.15 13.26 13.29 427,100 -0.75(-5.34%)
Mar 21, 2019 13.47 14.18 13.36 14.04 309,113 +0.43(+3.16%)
Mar 20, 2019 13.43 13.88 13.23 13.61 306,582 +0.28(+2.10%)
Mar 19, 2019 13.17 13.52 12.95 13.33 372,084 +0.23(+1.76%)
Mar 18, 2019 12.91 13.53 12.91 13.10 520,607 +0.19(+1.47%)
Mar 15, 2019 12.40 13.28 12.34 12.91 1,328,400 +0.60(+4.87%)
Mar 14, 2019 11.65 12.41 11.56 12.31 686,063 +0.71(+6.12%)
Mar 13, 2019 11.74 11.75 11.25 11.60 482,288 +0.12(+1.05%)
Mar 12, 2019 11.23 11.95 11.00 11.48 2,180,256 -0.26(-2.21%)
Mar 11, 2019 10.78 11.85 10.78 11.74 931,976 +0.81(+7.41%)
Mar 08, 2019 11.07 11.34 10.70 10.93 1,072,400 -0.17(-1.53%)
Mar 07, 2019 11.95 11.95 11.08 11.10 1,807,715 -0.89(-7.42%)
Mar 06, 2019 12.79 12.82 11.84 11.99 864,867 -0.78(-6.11%)
Mar 05, 2019 12.78 13.01 12.60 12.77 780,544 -0.01(-0.08%)
Mar 04, 2019 12.96 13.09 12.44 12.78 1,049,943 -0.15(-1.16%)
Mar 01, 2019 12.33 12.96 12.19 12.93 690,100 +0.72(+5.90%)
Feb 28, 2019 12.00 12.48 11.69 12.21 1,143,812 +0.13(+1.08%)
Feb 27, 2019 11.22 12.13 11.19 12.08 502,963 +0.80(+7.09%)
Feb 26, 2019 10.80 11.52 10.61 11.28 909,129 +0.59(+5.52%)
Feb 25, 2019 10.72 10.80 10.38 10.69 607,509 +0.18(+1.71%)
Feb 22, 2019 10.77 10.79 10.23 10.51 411,800 -0.23(-2.14%)
Feb 21, 2019 10.44 10.76 10.15 10.74 315,070 +0.31(+2.97%)
Feb 20, 2019 10.74 10.76 10.30 10.43 387,864 -0.32(-2.98%)
Feb 19, 2019 11.44 11.69 10.70 10.75 427,888 -0.69(-6.03%)
Feb 15, 2019 10.79 11.48 10.68 11.44 416,900 +0.73(+6.82%)
Feb 14, 2019 10.86 11.01 10.50 10.71 313,540 -0.18(-1.65%)
Feb 13, 2019 10.85 11.15 10.55 10.89 381,325 +0.06(+0.55%)
Feb 12, 2019 10.33 10.83 10.29 10.83 337,907 +0.51(+4.94%)
Feb 11, 2019 10.01 10.34 9.830 10.32 160,573 +0.37(+3.72%)
Feb 08, 2019 9.940 10.03 9.750 9.950 308,600 -0.01(-0.05%)
Feb 07, 2019 10.10 10.24 9.780 9.955 286,289 -0.21(-2.02%)
Feb 06, 2019 10.38 10.43 10.11 10.16 258,610 -0.21(-2.03%)
Feb 05, 2019 10.86 11.20 10.35 10.37 250,774 -0.44(-4.07%)
Feb 04, 2019 10.55 11.12 10.53 10.81 300,369 +0.27(+2.56%)
Feb 01, 2019 10.32 10.54 10.10 10.54 254,100 +0.23(+2.23%)
Jan 31, 2019 10.02 10.69 9.990 10.31 368,478 +0.26(+2.59%)
Jan 30, 2019 9.860 10.25 9.690 10.05 550,959 +0.18(+1.82%)
Jan 29, 2019 9.800 9.990 9.390 9.870 393,855 +0.13(+1.33%)
Jan 28, 2019 9.860 10.07 9.560 9.740 791,325 -0.41(-4.04%)
Jan 25, 2019 10.31 10.41 9.820 10.15 437,900 -0.11(-1.07%)
Jan 24, 2019 10.28 10.51 9.910 10.26 362,951 -0.05(-0.48%)
Jan 23, 2019 10.98 11.17 10.15 10.31 330,083 -0.63(-5.76%)
Jan 22, 2019 11.63 12.08 10.82 10.94 508,916 +0.17(+1.58%)
Jan 18, 2019 11.18 11.32 10.70 10.77 411,400 -0.39(-3.49%)
Jan 17, 2019 10.64 11.18 10.63 11.16 271,586 +0.49(+4.59%)
Jan 16, 2019 10.89 11.48 10.64 10.67 192,154 -0.20(-1.84%)
Jan 15, 2019 10.41 10.96 10.32 10.87 365,726 +0.48(+4.62%)
Jan 14, 2019 10.96 10.99 10.37 10.39 403,485 -0.69(-6.23%)
Jan 11, 2019 11.30 11.47 11.02 11.08 329,600 -0.32(-2.81%)
Jan 10, 2019 11.38 11.53 10.92 11.40 377,232 -0.07(-0.61%)
Jan 09, 2019 11.52 11.70 11.34 11.47 329,234 +0.00(+0.00%)
Jan 08, 2019 11.72 11.80 11.15 11.47 359,612 -0.13(-1.12%)
Jan 07, 2019 11.91 12.18 11.35 11.60 578,920 -0.23(-1.94%)
Jan 04, 2019 11.20 11.90 10.99 11.83 1,306,400 +0.94(+8.63%)
Jan 03, 2019 11.73 12.08 10.86 10.89 799,261 -0.88(-7.48%)
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.