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 (%)
Jul 29, 2016 3.290 3.340 3.150 3.210 104,627 -0.09(-2.73%)
Jul 28, 2016 3.250 3.439 3.250 3.300 126,092 -0.01(-0.30%)
Jul 27, 2016 3.150 3.340 3.140 3.310 137,299 +0.19(+6.09%)
Jul 26, 2016 3.160 3.290 3.090 3.120 198,904 -0.06(-1.89%)
Jul 25, 2016 3.280 3.290 3.068 3.180 139,276 -0.05(-1.55%)
Jul 22, 2016 3.210 3.280 3.150 3.230 112,084 -0.01(-0.31%)
Jul 21, 2016 3.340 3.450 3.200 3.240 160,569 -0.09(-2.70%)
Jul 20, 2016 3.330 3.440 3.250 3.330 212,439 +0.02(+0.60%)
Jul 19, 2016 3.570 3.680 3.255 3.310 282,223 -0.27(-7.54%)
Jul 18, 2016 3.360 3.650 3.350 3.580 257,839 +0.18(+5.29%)
Jul 15, 2016 3.190 3.420 3.160 3.400 225,227 +0.23(+7.26%)
Jul 14, 2016 3.200 3.250 3.060 3.170 181,635 +0.00(+0.00%)
Jul 13, 2016 3.390 3.500 3.150 3.170 216,423 -0.24(-7.04%)
Jul 12, 2016 3.510 3.550 3.380 3.410 199,966 +0.00(+0.00%)
Jul 11, 2016 3.520 3.540 3.340 3.410 155,188 -0.07(-2.01%)
Jul 08, 2016 3.590 3.540 3.400 3.480 174,729 -0.06(-1.69%)
Jul 07, 2016 3.620 3.790 3.450 3.540 283,473 +0.12(+3.51%)
Jul 05, 2016 3.580 3.830 3.360 3.420 372,690 -0.12(-3.39%)
Jul 01, 2016 3.020 3.540 3.540 3.540 739,900 +0.54(+18.00%)
Jun 30, 2016 3.050 3.130 2.910 3.000 278,774 -0.02(-0.66%)
Jun 29, 2016 3.230 3.380 2.900 3.020 757,756 -0.14(-4.43%)
Jun 28, 2016 2.820 3.500 2.710 3.160 2,286,362 +0.46(+17.04%)
Jun 27, 2016 3.090 3.160 2.690 2.700 364,225 -0.46(-14.56%)
Jun 24, 2016 3.120 3.220 3.030 3.160 1,635,783 -0.13(-3.95%)
Jun 23, 2016 3.230 3.310 3.150 3.290 242,123 +0.12(+3.79%)
Jun 22, 2016 3.220 3.340 3.090 3.170 215,970 -0.04(-1.25%)
Jun 21, 2016 3.170 3.230 3.000 3.210 226,810 +0.06(+1.90%)
Jun 20, 2016 3.310 3.390 3.060 3.150 158,582 -0.11(-3.37%)
Jun 17, 2016 3.320 3.540 3.200 3.260 217,531 -0.04(-1.21%)
Jun 16, 2016 3.240 3.380 3.180 3.300 111,853 +0.04(+1.23%)
Jun 15, 2016 3.300 3.400 3.160 3.260 114,663 +0.00(+0.00%)
Jun 14, 2016 3.360 3.430 3.230 3.260 140,667 -0.10(-2.98%)
Jun 13, 2016 3.440 3.520 3.345 3.360 157,293 -0.09(-2.61%)
Jun 10, 2016 3.610 3.660 3.300 3.450 208,997 -0.21(-5.74%)
Jun 09, 2016 3.790 3.850 3.600 3.660 107,806 -0.15(-3.94%)
Jun 08, 2016 3.820 3.850 3.730 3.810 88,623 -0.01(-0.26%)
Jun 07, 2016 3.930 3.970 3.800 3.820 117,989 -0.14(-3.54%)
Jun 06, 2016 3.920 4.070 3.770 3.960 103,916 +0.08(+2.06%)
Jun 03, 2016 3.910 4.090 3.710 3.880 183,555 -0.01(-0.26%)
Jun 02, 2016 3.770 3.940 3.660 3.890 92,903 +0.11(+2.91%)
Jun 01, 2016 3.710 3.840 3.660 3.780 91,025 +0.06(+1.61%)
May 31, 2016 3.780 3.800 3.540 3.720 166,921 +0.00(+0.00%)
May 27, 2016 3.750 3.720 3.720 3.720 99,600 +0.01(+0.27%)
May 26, 2016 3.940 3.940 3.688 3.710 103,148 -0.15(-3.89%)
May 25, 2016 3.790 3.950 3.760 3.860 166,661 +0.10(+2.66%)
May 24, 2016 3.750 3.900 3.680 3.760 77,034 +0.08(+2.17%)
May 23, 2016 3.770 3.947 3.660 3.680 150,156 -0.07(-1.87%)
May 20, 2016 3.470 3.850 3.430 3.750 258,470 +0.30(+8.70%)
May 19, 2016 3.500 3.550 3.330 3.450 113,968 -0.07(-1.99%)
May 18, 2016 3.310 3.600 3.310 3.520 127,336 +0.19(+5.71%)
May 17, 2016 3.480 3.650 3.300 3.330 175,293 -0.16(-4.58%)
May 16, 2016 3.430 3.580 3.380 3.490 156,886 +0.11(+3.25%)
May 13, 2016 3.250 3.470 3.210 3.380 154,713 +0.12(+3.68%)
May 12, 2016 3.470 3.520 3.080 3.260 180,520 -0.19(-5.51%)
May 11, 2016 3.650 3.730 3.380 3.450 130,187 -0.22(-5.99%)
May 10, 2016 4.120 4.120 3.620 3.670 310,701 -0.44(-10.71%)
May 09, 2016 3.970 4.180 3.430 4.110 283,495 +0.12(+3.01%)
May 06, 2016 4.150 4.280 3.880 3.990 131,703 -0.18(-4.32%)
May 05, 2016 4.430 4.500 4.150 4.170 126,531 -0.26(-5.87%)
May 04, 2016 4.470 4.470 4.125 4.430 184,875 -0.05(-1.12%)
May 03, 2016 4.810 4.890 4.460 4.480 102,178 -0.32(-6.67%)
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.