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 (%)
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%)
Jan 03, 2017 2.990 2.990 2.820 2.970 170,436 +0.09(+3.13%)
Dec 30, 2016 2.880 2.880 2.880 0 -0.10(-3.36%)
Dec 29, 2016 3.050 3.110 2.980 2.980 168,083 -0.05(-1.65%)
Dec 28, 2016 3.400 3.460 3.010 3.030 418,037 -0.37(-10.88%)
Dec 27, 2016 3.230 3.440 3.230 3.400 167,876 +0.20(+6.25%)
Dec 23, 2016 3.200 3.200 3.200 0 +0.15(+4.92%)
Dec 22, 2016 3.000 3.100 3.000 3.050 95,826 +0.06(+2.01%)
Dec 21, 2016 3.050 3.084 2.970 2.990 209,954 -0.04(-1.32%)
Dec 20, 2016 3.010 3.100 3.010 3.030 185,024 +0.03(+1.00%)
Dec 19, 2016 3.000 3.080 2.950 3.000 116,390 +0.04(+1.35%)
Dec 16, 2016 2.950 3.040 2.890 2.960 740,503 +0.02(+0.68%)
Dec 15, 2016 2.985 3.030 2.850 2.940 163,180 +0.00(+0.00%)
Dec 14, 2016 2.870 3.010 2.810 2.940 145,516 +0.07(+2.44%)
Dec 13, 2016 3.000 3.010 2.809 2.870 129,441 -0.04(-1.37%)
Dec 12, 2016 3.100 3.183 2.910 2.910 254,462 -0.14(-4.59%)
Dec 09, 2016 3.080 3.090 3.020 3.050 90,902 +0.00(+0.00%)
Dec 08, 2016 3.080 3.100 2.970 3.050 103,631 +0.02(+0.66%)
Dec 07, 2016 3.010 3.070 2.910 3.030 96,704 -0.02(-0.66%)
Dec 06, 2016 3.090 3.155 3.010 3.050 101,837 -0.02(-0.65%)
Dec 05, 2016 3.120 3.200 3.020 3.070 54,908 +0.03(+0.99%)
Dec 02, 2016 2.930 3.070 2.900 3.040 119,898 +0.10(+3.40%)
Dec 01, 2016 3.010 3.080 2.900 2.940 110,954 -0.04(-1.34%)
Nov 30, 2016 3.070 3.150 2.940 2.980 234,996 -0.06(-1.97%)
Nov 29, 2016 3.130 3.180 3.000 3.040 213,471 -0.08(-2.56%)
Nov 28, 2016 3.320 3.396 3.120 3.120 237,012 -0.17(-5.17%)
Nov 25, 2016 3.400 3.500 3.260 3.290 65,114 -0.07(-2.08%)
Nov 23, 2016 3.360 3.360 3.360 0 -0.07(-2.04%)
Nov 22, 2016 3.610 3.710 3.410 3.430 215,745 -0.15(-4.19%)
Nov 21, 2016 3.830 3.830 3.510 3.580 225,211 -0.21(-5.54%)
Nov 18, 2016 4.340 4.340 3.690 3.790 546,166 -0.45(-10.61%)
Nov 17, 2016 3.650 4.309 3.630 4.240 726,788 +0.77(+22.19%)
Nov 16, 2016 3.640 3.660 3.400 3.470 123,298 -0.18(-4.93%)
Nov 15, 2016 3.680 3.734 3.480 3.650 133,169 -0.09(-2.41%)
Nov 14, 2016 3.820 3.900 3.639 3.740 263,539 +0.04(+1.08%)
Nov 11, 2016 3.490 3.760 3.420 3.700 365,258 +0.22(+6.32%)
Nov 10, 2016 3.290 3.510 3.290 3.480 481,965 +0.28(+8.75%)
Nov 09, 2016 2.930 3.230 2.921 3.200 497,418 +0.36(+12.68%)
Nov 08, 2016 3.080 3.090 2.740 2.840 504,085 -0.17(-5.65%)
Nov 07, 2016 3.080 3.190 2.930 3.010 613,169 +0.11(+3.79%)
Nov 04, 2016 2.780 3.010 2.770 2.900 156,591 +0.14(+5.07%)
Nov 03, 2016 2.900 3.020 2.740 2.760 144,090 -0.12(-4.17%)
Nov 02, 2016 3.005 3.040 2.790 2.880 274,606 -0.17(-5.57%)
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.