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 |
| Mar 27, 2019 | $13.67 | $13.83 | $13.24 | $13.60 | 340 190 |
| Mar 26, 2019 | $13.39 | $13.69 | $13.21 | $13.67 | 247 605 |
| Mar 25, 2019 | $13.19 | $13.40 | $12.68 | $13.29 | 312 630 |
| Mar 22, 2019 | $13.96 | $14.16 | $13.26 | $13.29 | 427 116 |
| Mar 21, 2019 | $13.47 | $14.18 | $13.36 | $14.04 | 309 113 |
| Mar 20, 2019 | $13.43 | $13.88 | $13.23 | $13.61 | 306 582 |
| Mar 19, 2019 | $13.17 | $13.52 | $12.95 | $13.33 | 372 084 |
| Mar 18, 2019 | $12.91 | $13.53 | $12.91 | $13.10 | 550 526 |
| Mar 15, 2019 | $12.40 | $13.28 | $12.34 | $12.91 | 1 328 495 |
| Mar 14, 2019 | $11.65 | $12.41 | $11.56 | $12.31 | 686 063 |
| Mar 13, 2019 | $11.74 | $11.75 | $11.25 | $11.60 | 482 288 |
| Mar 12, 2019 | $11.23 | $11.95 | $11.00 | $11.48 | 2 180 256 |
| Mar 11, 2019 | $10.78 | $11.85 | $10.78 | $11.74 | 931 976 |
| Mar 08, 2019 | $11.07 | $11.34 | $10.70 | $10.93 | 1 072 458 |
| Mar 07, 2019 | $11.95 | $11.95 | $11.08 | $11.10 | 1 807 715 |
| Mar 06, 2019 | $12.79 | $12.82 | $11.84 | $11.99 | 864 867 |
| Mar 05, 2019 | $12.78 | $13.01 | $12.60 | $12.77 | 780 544 |
| Mar 04, 2019 | $12.96 | $13.09 | $12.44 | $12.78 | 1 049 943 |
| Mar 01, 2019 | $12.33 | $12.96 | $12.19 | $12.93 | 690 103 |
| Feb 28, 2019 | $12.00 | $12.48 | $11.69 | $12.21 | 1 144 082 |
| Feb 27, 2019 | $11.22 | $12.13 | $11.19 | $12.08 | 502 963 |
| Feb 26, 2019 | $10.80 | $11.52 | $10.61 | $11.28 | 909 130 |
| Feb 25, 2019 | $10.72 | $10.80 | $10.38 | $10.69 | 620 938 |
| Feb 22, 2019 | $10.77 | $10.79 | $10.23 | $10.51 | 411 847 |
| Feb 21, 2019 | $10.44 | $10.76 | $10.15 | $10.74 | 315 071 |
