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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 10, 2020 | $22.19 | $22.48 | $21.66 | $21.82 | 567 355 |
| Jan 09, 2020 | $22.93 | $22.97 | $21.95 | $22.21 | 633 100 |
| Jan 08, 2020 | $21.42 | $22.94 | $21.30 | $22.58 | 1 142 820 |
| Jan 07, 2020 | $21.40 | $21.63 | $21.06 | $21.46 | 437 229 |
| Jan 06, 2020 | $21.17 | $21.65 | $20.59 | $21.47 | 441 961 |
| Jan 03, 2020 | $21.75 | $22.14 | $20.73 | $21.26 | 759 562 |
| Jan 02, 2020 | $22.27 | $22.27 | $21.65 | $22.06 | 768 000 |
| Dec 31, 2019 | $21.76 | $22.60 | $21.65 | $22.03 | 515 387 |
| Dec 30, 2019 | $22.17 | $22.28 | $21.42 | $21.86 | 371 117 |
| Dec 27, 2019 | $22.56 | $22.56 | $21.61 | $22.26 | 727 735 |
| Dec 26, 2019 | $23.11 | $23.17 | $22.41 | $22.53 | 482 603 |
| Dec 24, 2019 | $23.15 | $23.32 | $22.72 | $23.12 | 527 413 |
| Dec 23, 2019 | $23.26 | $23.50 | $22.59 | $22.96 | 889 793 |
| Dec 20, 2019 | $26.07 | $26.11 | $23.07 | $23.28 | 1 649 191 |
| Dec 19, 2019 | $26.15 | $26.66 | $25.86 | $26.07 | 494 202 |
| Dec 18, 2019 | $27.12 | $27.26 | $25.35 | $26.01 | 919 991 |
| Dec 17, 2019 | $26.96 | $27.40 | $25.70 | $26.35 | 475 304 |
| Dec 16, 2019 | $27.10 | $27.29 | $26.56 | $26.92 | 693 956 |
| Dec 13, 2019 | $26.75 | $27.68 | $26.16 | $26.79 | 703 544 |
| Dec 12, 2019 | $26.14 | $26.81 | $25.93 | $26.73 | 522 358 |
| Dec 11, 2019 | $26.08 | $26.64 | $25.69 | $26.13 | 491 290 |
| Dec 10, 2019 | $25.40 | $26.19 | $24.96 | $26.01 | 564 140 |
| Dec 09, 2019 | $26.43 | $26.83 | $24.22 | $25.46 | 696 284 |
| Dec 06, 2019 | $26.71 | $27.04 | $26.01 | $26.63 | 482 929 |
| Dec 05, 2019 | $26.94 | $27.19 | $25.96 | $26.51 | 757 372 |
