Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2018 12.08 12.38 11.90 12.21 321,206 +0.20(+1.67%)
Apr 27, 2018 12.06 12.40 11.70 12.01 327,602 +0.05(+0.42%)
Apr 26, 2018 11.53 12.27 11.53 11.96 362,579 +0.55(+4.82%)
Apr 25, 2018 11.95 12.33 11.37 11.41 462,491 -0.63(-5.23%)
Apr 24, 2018 11.26 12.35 11.26 12.04 1,119,111 +0.81(+7.21%)
Apr 23, 2018 12.53 12.96 11.03 11.23 1,774,476 -0.78(-6.49%)
Apr 20, 2018 10.19 14.70 9.810 12.01 7,020,360 +1.82(+17.86%)
Apr 19, 2018 10.45 10.50 10.16 10.19 164,026 -0.30(-2.86%)
Apr 18, 2018 10.79 10.94 10.24 10.49 304,463 -0.27(-2.51%)
Apr 17, 2018 10.40 10.88 10.19 10.76 228,996 +0.45(+4.36%)
Apr 16, 2018 10.70 10.76 10.28 10.31 144,896 -0.33(-3.10%)
Apr 13, 2018 10.81 10.81 10.35 10.64 162,767 -0.10(-0.93%)
Apr 12, 2018 10.99 11.44 10.49 10.74 444,809 -0.24(-2.19%)
Apr 11, 2018 10.09 10.98 10.04 10.98 502,451 +0.86(+8.50%)
Apr 10, 2018 9.800 10.16 9.650 10.12 372,920 +0.41(+4.22%)
Apr 09, 2018 9.470 10.04 9.460 9.710 392,751 +0.27(+2.86%)
Apr 06, 2018 9.580 9.710 9.340 9.440 251,734 -0.25(-2.58%)
Apr 05, 2018 9.630 9.920 9.540 9.690 460,914 +0.11(+1.15%)
Apr 04, 2018 8.930 9.630 8.720 9.580 483,747 +0.44(+4.81%)
Apr 03, 2018 9.150 9.160 8.740 9.140 363,133 +0.06(+0.66%)
Apr 02, 2018 9.410 9.460 8.710 9.080 436,347 -0.48(-5.02%)
Mar 29, 2018 9.560 9.560 9.560 0 +0.66(+7.42%)
Mar 28, 2018 9.860 9.990 8.770 8.900 537,310 -1.10(-11.00%)
Mar 27, 2018 11.05 11.30 9.990 10.00 279,426 -0.98(-8.93%)
Mar 26, 2018 11.13 11.46 10.63 10.98 300,760 -0.01(-0.09%)
Mar 23, 2018 10.90 11.27 9.710 10.99 795,347 -0.40(-3.51%)
Mar 22, 2018 10.91 11.56 10.91 11.39 359,404 +0.26(+2.34%)
Mar 21, 2018 11.28 11.70 10.90 11.13 682,165 -0.01(-0.09%)
Mar 20, 2018 12.33 12.33 10.43 11.14 1,202,096 -1.40(-11.16%)
Mar 19, 2018 13.00 13.00 12.30 12.54 487,492 -0.46(-3.54%)
Mar 16, 2018 13.51 13.64 12.82 13.00 690,968 -0.49(-3.63%)
Mar 15, 2018 13.75 13.88 13.36 13.49 265,205 -0.25(-1.82%)
Mar 14, 2018 13.99 14.15 13.27 13.74 386,895 -0.13(-0.94%)
Mar 13, 2018 13.85 14.35 13.63 13.87 302,106 +0.00(+0.00%)
Mar 12, 2018 14.48 14.49 13.75 13.87 372,943 -0.25(-1.77%)
Mar 09, 2018 13.70 15.00 13.65 14.12 823,266 +0.62(+4.59%)
Mar 08, 2018 13.52 13.77 12.93 13.50 410,184 +0.04(+0.30%)
Mar 07, 2018 13.33 13.68 13.15 13.46 272,408 +0.07(+0.52%)
Mar 06, 2018 13.85 13.85 13.10 13.39 352,463 -0.32(-2.33%)
Mar 05, 2018 13.57 13.90 13.34 13.71 485,771 +0.26(+1.93%)
Mar 02, 2018 12.83 13.50 12.55 13.45 241,341 +0.67(+5.24%)
Mar 01, 2018 12.79 12.93 12.37 12.78 240,631 +0.02(+0.16%)
Feb 28, 2018 13.10 13.20 12.50 12.76 375,046 -0.30(-2.30%)
Feb 27, 2018 13.70 13.92 12.87 13.06 603,955 -0.66(-4.81%)
Feb 26, 2018 12.64 13.88 12.47 13.72 958,017 +1.23(+9.85%)
Feb 23, 2018 12.07 12.53 11.80 12.49 721,927 +0.54(+4.52%)
Feb 22, 2018 11.51 12.14 11.39 11.95 631,249 +0.45(+3.91%)
Feb 21, 2018 11.59 12.32 11.39 11.50 453,685 -0.32(-2.71%)
Feb 20, 2018 10.68 12.01 10.59 11.82 905,968 +1.19(+11.19%)
Feb 16, 2018 10.63 10.63 10.63 0 +0.57(+5.67%)
Feb 15, 2018 9.660 10.14 9.350 10.06 375,806 +0.46(+4.79%)
Feb 14, 2018 9.350 9.840 9.250 9.600 239,566 +0.16(+1.69%)
Feb 13, 2018 9.290 9.535 9.050 9.440 128,972 +0.11(+1.18%)
Feb 12, 2018 9.360 9.630 9.130 9.330 167,619 +0.02(+0.21%)
Feb 09, 2018 9.560 9.730 8.720 9.310 287,449 -0.25(-2.62%)
Feb 08, 2018 9.790 9.970 9.331 9.560 259,752 -0.19(-1.95%)
Feb 07, 2018 9.640 9.810 9.348 9.750 172,497 +0.14(+1.46%)
Feb 06, 2018 8.750 9.650 8.738 9.610 306,256 +0.61(+6.78%)
Feb 05, 2018 9.400 9.490 9.020 9.000 318,696 -0.09(-0.99%)
Feb 02, 2018 9.680 9.710 9.050 9.090 147,636 -0.70(-7.15%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.