Dicerna Pharmaceuticals Inc (DRNA) Historical Stock Data
38.22 ↑0.00 (0.00%)
As of December 27, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, DRNA is down -0.15% a day on average. There have been 19 days where Dicerna Pharmaceuticals Inc closed green and 11 days where DRNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 38.21 | 38.22 | ↑$0.01 (0.03%) | 38.21 | 38.24 | 5.54M |
| 2021-12-23 | 38.04 | 38.00 | ↓$0.04 (-0.11%) | 37.97 | 38.16 | 2.23M |
| 2021-12-22 | 38.10 | 38.06 | ↓$0.04 (-0.10%) | 38.04 | 38.13 | 2.17M |
| 2021-12-21 | 38.00 | 38.00 | ↑$0.00 (0.00%) | 37.82 | 38.00 | 2.57M |
| 2021-12-20 | 37.92 | 37.98 | ↑$0.06 (0.16%) | 37.85 | 38.04 | 2.29M |
| 2021-12-17 | 38.03 | 37.81 | ↓$0.22 (-0.58%) | 37.81 | 38.06 | 4.68M |
| 2021-12-16 | 37.96 | 38.00 | ↑$0.04 (0.11%) | 37.90 | 38.07 | 2.46M |
| 2021-12-15 | 37.97 | 38.05 | ↑$0.08 (0.21%) | 37.85 | 38.15 | 3.47M |
| 2021-12-14 | 37.83 | 37.91 | ↑$0.08 (0.21%) | 37.82 | 38.24 | 2.31M |
| 2021-12-13 | 37.84 | 37.89 | ↑$0.05 (0.13%) | 37.84 | 38.09 | 2.55M |
| 2021-12-10 | 38.00 | 37.91 | ↓$0.09 (-0.24%) | 37.78 | 38.00 | 2.37M |
| 2021-12-09 | 38.02 | 37.92 | ↓$0.10 (-0.26%) | 37.92 | 38.14 | 2.34M |
| 2021-12-08 | 38.05 | 38.00 | ↓$0.05 (-0.13%) | 38.00 | 38.10 | 1.98M |
| 2021-12-07 | 38.16 | 38.16 | ↑$0.00 (0.00%) | 38.14 | 38.23 | 2.78M |
| 2021-12-06 | 38.13 | 38.18 | ↑$0.05 (0.13%) | 38.10 | 38.26 | 2.57M |
| 2021-12-03 | 38.18 | 38.25 | ↑$0.07 (0.18%) | 38.06 | 38.27 | 3.96M |
| 2021-12-02 | 38.02 | 38.12 | ↑$0.10 (0.26%) | 38.01 | 38.24 | 3.18M |
| 2021-12-01 | 38.01 | 38.10 | ↑$0.09 (0.24%) | 38.01 | 38.19 | 3.47M |
| 2021-11-30 | 38.10 | 38.01 | ↓$0.09 (-0.24%) | 37.99 | 38.16 | 5.40M |
| 2021-11-29 | 37.98 | 38.08 | ↑$0.10 (0.26%) | 37.97 | 38.13 | 8.32M |
| 2021-11-26 | 37.93 | 37.99 | ↑$0.06 (0.16%) | 37.93 | 38.00 | 11.10M |
| 2021-11-24 | 37.98 | 38.00 | ↑$0.02 (0.05%) | 37.97 | 38.00 | 7.28M |
| 2021-11-23 | 37.92 | 37.98 | ↑$0.06 (0.16%) | 37.91 | 38.00 | 8.55M |
| 2021-11-22 | 37.92 | 37.92 | ↑$0.00 (0.00%) | 37.90 | 38.00 | 7.61M |
| 2021-11-19 | 37.95 | 37.92 | ↓$0.03 (-0.08%) | 37.92 | 37.99 | 7.84M |
| 2021-11-18 | 37.95 | 38.03 | ↑$0.08 (0.21%) | 37.90 | 38.14 | 32.12M |
| 2021-11-17 | 21.33 | 21.28 | ↓$0.05 (-0.23%) | 21.18 | 21.63 | 483.06K |
| 2021-11-16 | 21.19 | 21.30 | ↑$0.11 (0.52%) | 20.87 | 21.71 | 615.68K |
| 2021-11-15 | 22.26 | 21.19 | ↓$1.07 (-4.81%) | 21.11 | 22.26 | 538.28K |
| 2021-11-12 | 22.35 | 22.16 | ↓$0.19 (-0.85%) | 21.74 | 22.59 | 588.59K |
Create an account or log in to view more rows.
$DRNA nice!!!
$DRNA GET IN mofos!!!
$DRNA volume is almost nonexistent
$DRNA nothing drops
$DRNA Buy the dip.
$DRNA Fuk the 1% even though i feel like the 1%
$DRNA what happened?
$DRNA why spike ?
$DRNA we always finish green after a red week. Less go!
$DRNA love when bulls come out