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 29, 2016 | $5.18 | $5.35 | $4.95 | $4.96 | 62 800 |
| Feb 26, 2016 | $5.01 | $5.24 | $5.01 | $5.20 | 86 300 |
| Feb 25, 2016 | $5.28 | $5.38 | $4.90 | $5.00 | 38 700 |
| Feb 24, 2016 | $4.90 | $5.23 | $4.71 | $5.22 | 65 200 |
| Feb 23, 2016 | $5.49 | $5.78 | $5.01 | $5.01 | 94 000 |
| Feb 22, 2016 | $5.65 | $5.85 | $5.47 | $5.56 | 91 500 |
| Feb 19, 2016 | $5.36 | $5.68 | $5.16 | $5.58 | 91 300 |
| Feb 18, 2016 | $5.65 | $5.66 | $5.30 | $5.38 | 71 900 |
| Feb 17, 2016 | $5.62 | $5.80 | $5.31 | $5.63 | 105 500 |
| Feb 16, 2016 | $5.50 | $5.85 | $5.14 | $5.56 | 86 800 |
| Feb 12, 2016 | $5.31 | $5.48 | $4.92 | $5.43 | 79 800 |
| Feb 11, 2016 | $4.86 | $5.60 | $4.71 | $5.22 | 206 100 |
| Feb 10, 2016 | $5.99 | $6.29 | $4.82 | $5.04 | 135 000 |
| Feb 09, 2016 | $5.60 | $6.15 | $5.43 | $5.93 | 179 400 |
| Feb 08, 2016 | $5.83 | $5.85 | $5.36 | $5.74 | 183 800 |
| Feb 05, 2016 | $6.27 | $6.27 | $5.81 | $5.92 | 130 800 |
| Feb 04, 2016 | $6.40 | $6.99 | $6.29 | $6.32 | 101 300 |
| Feb 03, 2016 | $6.71 | $6.71 | $6.06 | $6.36 | 91 600 |
| Feb 02, 2016 | $6.45 | $6.64 | $6.33 | $6.52 | 69 600 |
| Feb 01, 2016 | $6.55 | $6.68 | $6.01 | $6.54 | 180 200 |
| Jan 29, 2016 | $6.93 | $7.30 | $6.35 | $6.56 | 149 300 |
| Jan 28, 2016 | $7.24 | $7.74 | $6.84 | $6.91 | 80 500 |
| Jan 27, 2016 | $7.81 | $7.81 | $7.14 | $7.18 | 52 400 |
| Jan 26, 2016 | $8.05 | $8.05 | $7.47 | $7.86 | 52 500 |
| Jan 25, 2016 | $7.96 | $8.53 | $7.95 | $8.01 | 45 100 |
