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 |
| Jan 14, 2019 | $10.96 | $10.99 | $10.37 | $10.39 | 403 485 |
| Jan 11, 2019 | $11.30 | $11.47 | $11.02 | $11.08 | 329 637 |
| Jan 10, 2019 | $11.38 | $11.53 | $10.92 | $11.40 | 377 232 |
| Jan 09, 2019 | $11.52 | $11.70 | $11.34 | $11.47 | 329 234 |
| Jan 08, 2019 | $11.72 | $11.80 | $11.15 | $11.47 | 359 612 |
| Jan 07, 2019 | $11.91 | $12.18 | $11.35 | $11.60 | 574 996 |
| Jan 04, 2019 | $11.20 | $11.90 | $10.99 | $11.83 | 1 306 497 |
| Jan 03, 2019 | $11.73 | $12.08 | $10.86 | $10.89 | 799 262 |
| Jan 02, 2019 | $10.55 | $11.81 | $9.86 | $11.77 | 679 977 |
| Dec 31, 2018 | $10.72 | $10.97 | $10.49 | $10.69 | 550 186 |
| Dec 28, 2018 | $10.12 | $10.98 | $9.95 | $10.64 | 515 003 |
| Dec 27, 2018 | $10.32 | $10.82 | $9.71 | $10.13 | 504 169 |
| Dec 26, 2018 | $9.89 | $10.52 | $9.74 | $10.51 | 569 718 |
| Dec 24, 2018 | $9.52 | $9.96 | $9.31 | $9.74 | 312 601 |
| Dec 21, 2018 | $10.57 | $10.58 | $9.51 | $9.67 | 4 103 566 |
| Dec 20, 2018 | $10.92 | $11.53 | $10.11 | $10.56 | 861 241 |
| Dec 19, 2018 | $11.54 | $11.96 | $10.60 | $10.95 | 632 005 |
| Dec 18, 2018 | $11.90 | $12.16 | $10.77 | $11.07 | 536 808 |
| Dec 17, 2018 | $12.08 | $12.52 | $11.67 | $11.82 | 710 300 |
| Dec 14, 2018 | $12.19 | $12.74 | $12.05 | $12.15 | 258 179 |
| Dec 13, 2018 | $13.45 | $13.65 | $12.31 | $12.33 | 375 499 |
| Dec 12, 2018 | $13.04 | $13.72 | $12.97 | $13.42 | 266 306 |
| Dec 11, 2018 | $12.87 | $13.14 | $12.51 | $12.85 | 262 520 |
| Dec 10, 2018 | $12.90 | $13.07 | $12.52 | $12.71 | 316 115 |
| Dec 07, 2018 | $13.89 | $14.74 | $12.72 | $12.74 | 393 271 |
