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 |
| Nov 29, 2021 | $37.98 | $38.13 | $37.96 | $38.08 | 10 487 500 |
| Nov 26, 2021 | $37.97 | $38.00 | $37.94 | $37.97 | 5 406 718 |
| Nov 24, 2021 | $37.98 | $38.00 | $37.96 | $38.00 | 7 279 000 |
| Nov 23, 2021 | $37.91 | $38.00 | $37.91 | $37.98 | 3 027 659 |
| Nov 22, 2021 | $37.92 | $38.00 | $37.90 | $37.92 | 7 988 700 |
| Nov 19, 2021 | $37.97 | $37.99 | $37.92 | $37.92 | 138 356 |
| Nov 18, 2021 | $37.95 | $38.14 | $37.90 | $38.03 | 32 158 200 |
| Nov 17, 2021 | $21.33 | $21.63 | $21.18 | $21.28 | 483 100 |
| Nov 16, 2021 | $21.19 | $21.71 | $20.87 | $21.30 | 627 300 |
| Nov 15, 2021 | $22.26 | $22.26 | $21.12 | $21.19 | 538 237 |
| Nov 12, 2021 | $22.35 | $22.59 | $21.74 | $22.12 | 510 602 |
| Nov 11, 2021 | $21.73 | $22.56 | $21.73 | $22.14 | 486 300 |
| Nov 10, 2021 | $22.08 | $23.00 | $21.61 | $21.80 | 1 149 600 |
| Nov 09, 2021 | $22.50 | $23.43 | $22.02 | $22.36 | 1 051 700 |
| Nov 08, 2021 | $21.96 | $22.43 | $21.72 | $22.27 | 702 052 |
| Nov 05, 2021 | $22.38 | $22.40 | $21.17 | $21.91 | 764 557 |
| Nov 04, 2021 | $21.75 | $22.31 | $21.05 | $22.29 | 2 270 400 |
| Nov 03, 2021 | $20.95 | $21.70 | $20.86 | $21.42 | 1 968 300 |
| Nov 02, 2021 | $21.19 | $21.37 | $20.54 | $21.00 | 903 300 |
| Nov 01, 2021 | $20.90 | $21.40 | $20.69 | $21.06 | 905 400 |
| Oct 29, 2021 | $21.38 | $21.51 | $20.77 | $20.81 | 225 710 |
| Oct 28, 2021 | $21.66 | $21.66 | $20.92 | $21.45 | 686 900 |
| Oct 27, 2021 | $21.44 | $22.15 | $21.41 | $21.52 | 423 200 |
| Oct 26, 2021 | $21.59 | $22.23 | $21.41 | $21.54 | 427 700 |
| Oct 25, 2021 | $21.78 | $21.78 | $20.79 | $21.35 | 408 746 |
