GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Dicerna Pharmaceuticals Stock Price (Quote) NASDAQ:DRNA

$37.04 ( -0.46% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $29.09 $38.22 Wednesday, 23rd Jun 2021 DRNA stock ended at $37.04. This is 0.46% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 3.37% from a day low at $36.75 to a day high of $37.99.
90 days $21.79 $38.22
52 weeks $16.50 $38.22

Historical Dicerna Pharmaceuticals prices

Date Open High Low Close Volume
2021-06-23 $37.50 $37.99 $36.75 $37.04 495 333
2021-06-22 $37.64 $37.64 $36.17 $37.21 650 120
2021-06-21 $36.44 $37.88 $35.61 $37.43 748 505
2021-06-18 $35.54 $36.55 $35.17 $36.18 1 541 675
2021-06-17 $35.65 $36.87 $35.33 $35.78 476 963
2021-06-16 $35.23 $36.76 $34.50 $35.54 1 316 031
2021-06-15 $38.20 $38.22 $35.56 $35.74 705 248
2021-06-14 $37.17 $38.07 $37.03 $38.04 827 950
2021-06-11 $34.00 $37.44 $33.33 $37.36 1 149 371
2021-06-10 $32.58 $33.58 $32.11 $33.56 490 533
2021-06-09 $33.09 $33.62 $32.36 $32.63 381 076
2021-06-08 $33.19 $33.78 $31.91 $32.98 597 785
2021-06-07 $31.18 $33.27 $31.12 $32.97 759 904
2021-06-04 $30.69 $31.36 $30.40 $31.10 318 331
2021-06-03 $30.16 $30.61 $29.60 $30.47 281 762
2021-06-02 $30.37 $30.71 $29.09 $30.12 1 248 084
2021-06-01 $32.61 $32.79 $30.38 $30.71 952 393
2021-05-28 $31.58 $32.99 $31.27 $32.60 700 220
2021-05-27 $31.95 $32.26 $31.15 $31.50 808 715
2021-05-26 $30.37 $31.99 $30.32 $31.75 694 811
2021-05-25 $30.73 $31.25 $29.94 $30.36 814 275
2021-05-24 $29.47 $30.56 $29.12 $30.11 869 750
2021-05-21 $29.64 $29.89 $29.01 $29.13 481 133
2021-05-20 $27.52 $29.42 $27.50 $29.27 732 673
2021-05-19 $27.30 $27.81 $26.78 $27.47 517 714
2021-05-18 $26.39 $28.00 $26.24 $27.41 1 084 125
2021-05-17 $26.33 $26.66 $25.68 $26.06 332 323
2021-05-14 $25.02 $26.35 $24.73 $26.22 628 202
2021-05-13 $25.90 $26.05 $24.18 $25.11 734 672
2021-05-12 $26.36 $26.70 $25.65 $25.72 549 218
2021-05-11 $25.11 $27.48 $24.80 $26.86 782 317
2021-05-10 $25.93 $27.12 $25.62 $25.90 684 680
2021-05-07 $26.57 $27.51 $25.62 $25.77 936 350
2021-05-06 $27.99 $28.43 $25.98 $26.67 973 524
2021-05-05 $29.52 $29.52 $28.25 $28.50 847 201
2021-05-04 $30.12 $30.13 $29.00 $29.24 429 739
2021-05-03 $31.38 $31.77 $29.59 $30.29 738 356
2021-04-30 $30.75 $32.67 $30.55 $31.19 881 229
2021-04-29 $30.70 $31.35 $30.10 $31.07 535 484
2021-04-28 $30.02 $30.71 $29.28 $30.53 576 771
2021-04-27 $29.22 $30.49 $29.17 $30.28 681 566
2021-04-26 $28.79 $29.58 $28.18 $29.37 469 953
2021-04-23 $28.90 $29.26 $28.66 $28.68 473 422
2021-04-22 $29.30 $29.80 $28.55 $28.86 1 218 918
2021-04-21 $30.16 $30.42 $28.84 $29.38 864 914
2021-04-20 $29.02 $30.92 $28.90 $30.46 698 892
2021-04-19 $29.11 $29.76 $28.74 $29.09 397 958
2021-04-16 $29.57 $30.39 $28.84 $28.96 761 983
2021-04-15 $28.20 $29.00 $27.70 $28.53 788 954
2021-04-14 $27.06 $28.33 $27.02 $27.83 508 009

About Dicerna Pharmaceuticals

Dicerna Pharmaceuticals, Inc., a biopharmaceutical company, focuses on the discovery and development of treatments for liver diseases and cancers based on a proprietary RNA interference technology platform in the United States and internationally. The company’s development programs include DCR-PH1 for the treatment of primary hyperoxaluria type 1 (PH1) through targeting the gene encoding the liver enzyme glycolate oxidase; and other rare inherit... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT