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 (%)
Nov 30, 2017 8.170 8.640 8.070 8.480 237,015 +0.41(+5.08%)
Nov 29, 2017 8.270 8.500 7.960 8.070 201,245 -0.33(-3.93%)
Nov 28, 2017 9.050 9.194 8.250 8.400 253,991 -0.49(-5.56%)
Nov 27, 2017 9.510 9.640 8.750 8.895 406,551 -0.69(-7.15%)
Nov 24, 2017 9.520 9.740 9.370 9.580 77,746 +0.14(+1.48%)
Nov 22, 2017 9.890 9.920 9.260 9.440 161,008 -0.40(-4.07%)
Nov 21, 2017 9.650 9.910 9.411 9.840 250,926 +0.13(+1.34%)
Nov 20, 2017 9.640 10.24 9.351 9.710 620,128 +0.17(+1.78%)
Nov 17, 2017 9.370 9.900 9.250 9.540 289,774 +0.06(+0.63%)
Nov 16, 2017 9.400 9.830 8.600 9.480 375,734 +0.08(+0.85%)
Nov 15, 2017 8.480 9.690 8.310 9.400 525,640 +1.14(+13.80%)
Nov 14, 2017 7.860 8.340 7.844 8.260 138,016 +0.31(+3.90%)
Nov 13, 2017 8.090 8.270 7.610 7.950 185,822 -0.09(-1.12%)
Nov 10, 2017 7.870 8.240 7.870 8.040 146,659 +0.02(+0.25%)
Nov 09, 2017 7.940 8.250 7.630 8.020 206,848 +0.01(+0.12%)
Nov 08, 2017 7.930 8.160 7.851 8.010 168,276 -0.05(-0.62%)
Nov 07, 2017 8.120 8.480 7.850 8.060 382,037 +0.09(+1.13%)
Nov 06, 2017 7.710 8.220 7.440 7.970 405,692 +0.19(+2.44%)
Nov 03, 2017 7.300 8.230 7.200 7.780 957,031 +0.55(+7.61%)
Nov 02, 2017 6.000 7.890 5.880 7.230 2,255,098 +1.59(+28.19%)
Nov 01, 2017 5.520 5.800 5.430 5.640 105,383 +0.25(+4.64%)
Oct 31, 2017 5.330 5.490 5.240 5.390 59,845 +0.13(+2.47%)
Oct 30, 2017 5.160 5.380 5.160 5.260 46,017 +0.11(+2.14%)
Oct 27, 2017 5.050 5.200 4.950 5.150 59,585 +0.09(+1.78%)
Oct 26, 2017 5.240 5.240 5.050 5.060 70,255 -0.17(-3.25%)
Oct 25, 2017 5.320 5.422 5.110 5.230 48,920 -0.11(-2.06%)
Oct 24, 2017 5.550 5.590 5.300 5.340 49,424 -0.13(-2.38%)
Oct 23, 2017 5.570 5.750 5.430 5.470 97,386 -0.04(-0.73%)
Oct 20, 2017 5.250 5.710 5.239 5.510 91,363 +0.26(+4.95%)
Oct 19, 2017 5.200 5.330 5.150 5.250 57,580 -0.02(-0.38%)
Oct 18, 2017 5.390 5.390 5.140 5.270 34,663 -0.08(-1.50%)
Oct 17, 2017 5.300 5.423 4.980 5.350 255,469 +0.05(+0.94%)
Oct 16, 2017 5.630 5.938 5.200 5.300 135,971 -0.28(-5.02%)
Oct 13, 2017 5.680 5.716 5.360 5.580 70,477 -0.08(-1.41%)
Oct 12, 2017 5.830 5.870 5.630 5.660 66,362 -0.17(-2.92%)
Oct 11, 2017 5.770 5.990 5.591 5.830 171,358 +0.05(+0.87%)
Oct 10, 2017 5.890 5.890 5.000 5.780 472,204 -0.10(-1.70%)
Oct 09, 2017 6.320 6.320 5.810 5.880 180,849 -0.36(-5.77%)
Oct 06, 2017 6.260 6.297 6.131 6.240 75,551 -0.04(-0.64%)
Oct 05, 2017 6.500 6.750 6.110 6.280 263,909 -0.23(-3.53%)
Oct 04, 2017 6.350 6.660 6.220 6.510 388,790 +0.11(+1.72%)
Oct 03, 2017 6.250 6.450 6.080 6.400 405,409 +0.13(+2.07%)
Oct 02, 2017 5.840 6.330 5.571 6.270 724,728 +0.52(+9.04%)
Sep 29, 2017 5.150 5.820 5.090 5.750 641,881 +0.66(+12.97%)
Sep 28, 2017 5.000 5.220 4.920 5.090 202,490 +0.09(+1.80%)
Sep 27, 2017 5.050 5.000 255,766 +0.15(+3.09%)
Sep 26, 2017 5.030 5.290 4.710 4.850 401,953 -0.20(-3.96%)
Sep 25, 2017 4.550 5.060 4.443 5.050 376,332 +0.47(+10.26%)
Sep 22, 2017 4.520 4.680 4.190 4.580 337,348 +0.06(+1.33%)
Sep 21, 2017 4.500 4.660 4.000 4.520 386,509 +0.04(+0.89%)
Sep 20, 2017 4.000 4.740 3.960 4.480 1,257,165 +0.69(+18.21%)
Sep 19, 2017 4.020 4.110 3.780 3.790 94,476 -0.20(-5.01%)
Sep 18, 2017 3.950 4.090 3.800 3.990 199,400 +0.08(+2.05%)
Sep 15, 2017 3.650 3.925 3.650 3.910 192,483 +0.24(+6.54%)
Sep 14, 2017 3.700 3.750 3.640 3.670 53,165 -0.05(-1.34%)
Sep 13, 2017 3.610 3.770 3.597 3.720 152,556 +0.09(+2.48%)
Sep 12, 2017 3.540 3.790 3.540 3.630 118,646 +0.09(+2.54%)
Sep 11, 2017 3.520 3.640 3.440 3.540 97,506 +0.00(+0.00%)
Sep 08, 2017 3.410 3.600 3.410 3.540 76,284 +0.12(+3.51%)
Sep 07, 2017 3.340 3.450 3.150 3.420 93,066 +0.08(+2.40%)
Sep 06, 2017 3.320 3.410 3.260 3.340 50,690 +0.06(+1.83%)
Sep 05, 2017 3.460 3.480 3.210 3.280 54,633 -0.22(-6.29%)
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.