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 |
| Feb 20, 2019 | $10.74 | $10.76 | $10.30 | $10.43 | 419 298 |
| Feb 19, 2019 | $11.44 | $11.69 | $10.70 | $10.75 | 427 888 |
| Feb 15, 2019 | $10.79 | $11.48 | $10.68 | $11.44 | 416 940 |
| Feb 14, 2019 | $10.86 | $11.01 | $10.50 | $10.71 | 313 540 |
| Feb 13, 2019 | $10.85 | $11.15 | $10.56 | $10.89 | 381 926 |
| Feb 12, 2019 | $10.33 | $10.83 | $10.29 | $10.83 | 338 108 |
| Feb 11, 2019 | $10.01 | $10.34 | $9.83 | $10.32 | 160 573 |
| Feb 08, 2019 | $9.94 | $10.03 | $9.75 | $9.95 | 308 617 |
| Feb 07, 2019 | $10.10 | $10.24 | $9.78 | $9.96 | 286 289 |
| Feb 06, 2019 | $10.38 | $10.43 | $10.11 | $10.16 | 258 610 |
| Feb 05, 2019 | $10.86 | $11.20 | $10.35 | $10.37 | 250 774 |
| Feb 04, 2019 | $10.55 | $11.12 | $10.53 | $10.81 | 300 369 |
| Feb 01, 2019 | $10.32 | $10.54 | $10.10 | $10.54 | 254 192 |
| Jan 31, 2019 | $10.02 | $10.69 | $9.99 | $10.31 | 368 478 |
| Jan 30, 2019 | $9.86 | $10.25 | $9.69 | $10.05 | 550 959 |
| Jan 29, 2019 | $9.80 | $9.99 | $9.39 | $9.87 | 393 855 |
| Jan 28, 2019 | $9.86 | $10.07 | $9.56 | $9.74 | 791 325 |
| Jan 25, 2019 | $10.31 | $10.41 | $9.82 | $10.15 | 437 939 |
| Jan 24, 2019 | $10.28 | $10.51 | $9.91 | $10.26 | 362 951 |
| Jan 23, 2019 | $10.98 | $11.17 | $10.15 | $10.31 | 330 585 |
| Jan 22, 2019 | $11.63 | $12.08 | $10.82 | $10.94 | 508 916 |
| Jan 18, 2019 | $11.18 | $11.32 | $10.70 | $10.77 | 411 447 |
| Jan 17, 2019 | $10.64 | $11.18 | $10.63 | $11.16 | 271 786 |
| Jan 16, 2019 | $10.89 | $11.48 | $10.64 | $10.67 | 192 154 |
| Jan 15, 2019 | $10.41 | $10.96 | $10.32 | $10.87 | 365 726 |
