NASDAQ:DRNA
Delisted
Dicerna Pharmaceuticals Stock Price (Quote)
$38.22
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.22 | $38.22 | Friday, 27th May 2022 DRNA stock ended at $38.22. During the day the stock fluctuated 0% from a day low at $38.22 to a day high of $38.22. |
| 90 days | $38.22 | $38.22 | |
| 52 weeks | $19.06 | $40.14 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2021 | $29.22 | $30.49 | $29.17 | $30.28 | 681 566 |
| Apr 26, 2021 | $28.79 | $29.58 | $28.18 | $29.37 | 469 953 |
| Apr 23, 2021 | $28.90 | $29.26 | $28.66 | $28.68 | 473 422 |
| Apr 22, 2021 | $29.30 | $29.80 | $28.55 | $28.86 | 1 218 918 |
| Apr 21, 2021 | $30.16 | $30.42 | $28.84 | $29.38 | 864 914 |
| Apr 20, 2021 | $29.02 | $30.92 | $28.90 | $30.46 | 698 892 |
| Apr 19, 2021 | $29.11 | $29.76 | $28.74 | $29.09 | 397 958 |
| Apr 16, 2021 | $29.57 | $30.39 | $28.84 | $28.96 | 761 983 |
| Apr 15, 2021 | $28.20 | $29.00 | $27.70 | $28.53 | 788 954 |
| Apr 14, 2021 | $27.06 | $28.33 | $27.02 | $27.83 | 508 009 |
| Apr 13, 2021 | $26.50 | $27.33 | $25.80 | $26.83 | 680 720 |
| Apr 12, 2021 | $26.37 | $26.43 | $24.70 | $26.18 | 748 561 |
| Apr 09, 2021 | $26.50 | $26.63 | $25.62 | $26.09 | 536 996 |
| Apr 08, 2021 | $26.30 | $27.03 | $25.75 | $26.42 | 717 735 |
| Apr 07, 2021 | $26.00 | $26.33 | $25.38 | $25.75 | 423 954 |
| Apr 06, 2021 | $26.68 | $27.17 | $26.04 | $26.14 | 408 261 |
| Apr 05, 2021 | $26.27 | $27.24 | $26.13 | $27.16 | 682 059 |
| Apr 01, 2021 | $25.78 | $26.58 | $25.37 | $25.76 | 403 756 |
| Mar 31, 2021 | $24.25 | $25.92 | $24.25 | $25.57 | 687 068 |
| Mar 30, 2021 | $23.13 | $24.78 | $22.60 | $24.12 | 1 461 505 |
| Mar 29, 2021 | $24.07 | $24.44 | $22.82 | $23.25 | 473 832 |
| Mar 26, 2021 | $24.04 | $24.31 | $23.14 | $24.09 | 526 852 |
| Mar 25, 2021 | $22.50 | $24.11 | $21.79 | $23.97 | 1 012 866 |
| Mar 24, 2021 | $24.40 | $24.70 | $22.76 | $22.91 | 762 372 |
| Mar 23, 2021 | $26.18 | $26.33 | $24.21 | $24.33 | 686 457 |
