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 |
| 2019-08-19 | $14.62 | $14.62 | $14.17 | $14.33 | 532 187 |
| 2019-08-16 | $14.77 | $15.03 | $14.20 | $14.37 | 504 973 |
| 2019-08-15 | $14.19 | $14.68 | $14.08 | $14.59 | 365 961 |
| 2019-08-14 | $13.98 | $14.22 | $13.82 | $14.05 | 514 174 |
| 2019-08-13 | $14.10 | $14.61 | $13.86 | $14.47 | 275 654 |
| 2019-08-12 | $13.53 | $14.34 | $13.31 | $14.12 | 352 211 |
| 2019-08-09 | $13.97 | $14.74 | $13.52 | $13.59 | 509 492 |
| 2019-08-08 | $13.45 | $14.00 | $13.43 | $13.78 | 307 432 |
| 2019-08-07 | $12.98 | $13.49 | $12.84 | $13.29 | 778 855 |
| 2019-08-06 | $12.90 | $13.13 | $12.69 | $13.12 | 344 204 |
| 2019-08-05 | $12.76 | $13.05 | $12.53 | $12.71 | 265 797 |
| 2019-08-02 | $13.40 | $13.63 | $12.76 | $13.01 | 376 258 |
| 2019-08-01 | $13.63 | $13.92 | $13.30 | $13.46 | 378 271 |
| 2019-07-31 | $14.20 | $14.37 | $13.54 | $13.63 | 335 167 |
| 2019-07-30 | $13.83 | $14.25 | $13.75 | $14.20 | 484 240 |
| 2019-07-29 | $14.52 | $14.65 | $13.53 | $13.92 | 452 955 |
| 2019-07-26 | $14.54 | $14.78 | $14.39 | $14.50 | 421 354 |
| 2019-07-25 | $15.17 | $15.35 | $14.47 | $14.49 | 311 300 |
| 2019-07-24 | $15.70 | $15.82 | $15.04 | $15.15 | 307 183 |
| 2019-07-23 | $15.58 | $15.81 | $15.33 | $15.74 | 284 217 |
| 2019-07-22 | $15.10 | $15.49 | $14.94 | $15.47 | 182 311 |
| 2019-07-19 | $15.75 | $15.80 | $14.98 | $15.10 | 248 963 |
| 2019-07-18 | $14.96 | $16.02 | $14.96 | $15.78 | 376 228 |
| 2019-07-17 | $14.34 | $15.01 | $14.24 | $14.97 | 325 485 |
| 2019-07-16 | $14.20 | $14.46 | $14.14 | $14.33 | 413 684 |
