Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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, 2018 9.680 9.720 8.800 9.590 370,993 -0.03(-0.31%)
Jan 30, 2018 9.770 10.05 9.550 9.620 264,141 -0.26(-2.63%)
Jan 29, 2018 10.08 10.22 9.608 9.880 280,996 -0.21(-2.08%)
Jan 26, 2018 10.74 10.79 10.02 10.09 400,392 -0.70(-6.49%)
Jan 25, 2018 10.83 11.09 10.59 10.79 630,617 -0.08(-0.74%)
Jan 24, 2018 11.00 11.15 10.05 10.87 706,014 -0.07(-0.64%)
Jan 23, 2018 9.750 11.19 9.750 10.94 1,892,412 +1.37(+14.32%)
Jan 22, 2018 8.800 9.690 8.800 9.570 599,787 +0.74(+8.38%)
Jan 19, 2018 8.920 9.000 8.590 8.830 162,162 -0.14(-1.56%)
Jan 18, 2018 9.500 9.830 8.940 8.970 386,878 -0.37(-3.91%)
Jan 17, 2018 8.760 9.539 8.670 9.335 928,758 +0.69(+7.92%)
Jan 16, 2018 8.970 9.242 8.350 8.650 311,784 +0.23(+2.73%)
Jan 12, 2018 8.420 8.420 8.420 0 -0.01(-0.12%)
Jan 11, 2018 8.490 8.610 8.380 8.430 154,780 -0.06(-0.71%)
Jan 10, 2018 8.520 8.550 8.250 8.490 138,971 -0.03(-0.35%)
Jan 09, 2018 8.470 8.570 8.160 8.520 209,307 +0.05(+0.59%)
Jan 08, 2018 8.790 8.790 8.160 8.470 279,636 -0.29(-3.31%)
Jan 05, 2018 9.280 9.480 8.670 8.760 702,644 -0.54(-5.81%)
Jan 04, 2018 9.300 9.370 8.920 9.300 284,019 -0.01(-0.11%)
Jan 03, 2018 9.400 9.500 9.080 9.310 241,731 -0.05(-0.53%)
Jan 02, 2018 9.000 9.670 9.000 9.360 481,135 +0.33(+3.65%)
Dec 29, 2017 9.030 9.030 9.030 0 -0.46(-4.85%)
Dec 28, 2017 9.280 9.570 8.644 9.490 412,062 +0.25(+2.71%)
Dec 27, 2017 8.700 9.500 8.680 9.240 583,651 +0.54(+6.21%)
Dec 26, 2017 8.400 8.770 8.216 8.700 167,863 +0.33(+3.94%)
Dec 22, 2017 8.700 9.000 8.230 8.370 368,957 -0.26(-3.01%)
Dec 21, 2017 8.030 8.930 7.838 8.630 492,548 +0.65(+8.15%)
Dec 20, 2017 7.390 8.163 7.390 7.980 290,128 +0.63(+8.57%)
Dec 19, 2017 7.200 7.430 6.800 7.350 145,657 +0.17(+2.37%)
Dec 18, 2017 7.590 7.650 7.030 7.180 191,663 -0.42(-5.46%)
Dec 15, 2017 7.300 7.829 7.220 7.595 358,783 +0.29(+3.90%)
Dec 14, 2017 7.150 7.700 7.030 7.310 1,057,045 -0.53(-6.76%)
Dec 13, 2017 7.500 7.980 7.500 7.840 176,747 +0.34(+4.53%)
Dec 12, 2017 7.750 7.850 7.350 7.500 121,846 -0.20(-2.60%)
Dec 11, 2017 7.550 7.800 7.550 7.700 100,552 +0.14(+1.85%)
Dec 08, 2017 7.650 7.939 7.383 7.560 170,217 -0.08(-1.05%)
Dec 07, 2017 8.080 8.190 7.610 7.640 302,329 -0.30(-3.78%)
Dec 06, 2017 8.030 8.350 7.630 7.940 182,228 -0.09(-1.12%)
Dec 05, 2017 8.120 8.496 8.030 8.030 144,709 -0.02(-0.25%)
Dec 04, 2017 8.550 8.700 8.010 8.050 88,841 -0.49(-5.74%)
Dec 01, 2017 8.560 8.760 8.110 8.540 119,366 +0.06(+0.71%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.