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 |
| Sep 17, 2021 | $21.44 | $21.63 | $20.75 | $21.61 | 2 182 931 |
| Sep 16, 2021 | $21.15 | $21.50 | $20.73 | $21.39 | 385 633 |
| Sep 15, 2021 | $21.12 | $21.76 | $21.09 | $21.21 | 488 453 |
| Sep 14, 2021 | $21.28 | $21.89 | $21.06 | $21.14 | 656 762 |
| Sep 13, 2021 | $21.95 | $22.11 | $20.98 | $21.22 | 670 433 |
| Sep 10, 2021 | $21.87 | $21.96 | $20.78 | $21.70 | 1 424 023 |
| Sep 09, 2021 | $22.05 | $22.61 | $21.56 | $21.94 | 706 245 |
| Sep 08, 2021 | $20.64 | $22.15 | $20.32 | $22.05 | 1 414 977 |
| Sep 07, 2021 | $21.30 | $22.19 | $20.62 | $20.68 | 1 046 841 |
| Sep 03, 2021 | $21.16 | $21.42 | $20.90 | $21.24 | 666 438 |
| Sep 02, 2021 | $20.46 | $21.50 | $20.46 | $21.29 | 1 155 762 |
| Sep 01, 2021 | $20.80 | $20.98 | $20.24 | $20.29 | 910 691 |
| Aug 31, 2021 | $21.11 | $21.76 | $20.47 | $20.58 | 1 813 615 |
| Aug 30, 2021 | $20.63 | $21.27 | $20.31 | $20.98 | 1 423 107 |
| Aug 27, 2021 | $20.09 | $21.26 | $19.94 | $20.65 | 1 015 862 |
| Aug 26, 2021 | $20.98 | $21.08 | $19.95 | $20.11 | 786 742 |
| Aug 25, 2021 | $20.69 | $21.50 | $20.64 | $20.89 | 1 879 343 |
| Aug 24, 2021 | $21.00 | $21.00 | $20.15 | $20.63 | 735 241 |
| Aug 23, 2021 | $20.79 | $21.36 | $20.64 | $20.82 | 837 147 |
| Aug 20, 2021 | $19.50 | $20.68 | $19.48 | $20.64 | 1 104 179 |
| Aug 19, 2021 | $20.21 | $20.55 | $19.61 | $19.68 | 750 200 |
| Aug 18, 2021 | $20.43 | $20.98 | $20.25 | $20.39 | 723 654 |
| Aug 17, 2021 | $20.40 | $20.85 | $20.06 | $20.65 | 1 160 377 |
| Aug 16, 2021 | $20.99 | $21.00 | $20.06 | $20.49 | 1 789 087 |
| Aug 13, 2021 | $20.93 | $21.31 | $20.36 | $20.58 | 1 511 451 |
