Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision BioSciences, Inc. - Common Stock (NQ: DTIL )

5.100 -0.080 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 5.200 5.300 5.000 5.100 63,443 -0.08(-1.54%)
Mar 07, 2025 5.210 5.320 5.000 5.180 74,548 +0.03(+0.58%)
Mar 06, 2025 5.130 5.330 5.070 5.150 27,247 -0.09(-1.72%)
Mar 05, 2025 5.150 5.305 5.000 5.240 72,632 +0.15(+2.95%)
Mar 04, 2025 5.000 5.100 4.690 5.090 156,035 +0.09(+1.80%)
Mar 03, 2025 5.430 5.430 5.000 5.000 111,792 -0.39(-7.24%)
Feb 28, 2025 5.340 5.500 5.090 5.390 130,524 -0.10(-1.82%)
Feb 27, 2025 5.510 5.640 5.410 5.490 26,573 -0.02(-0.36%)
Feb 26, 2025 5.460 5.539 5.328 5.510 56,824 +0.04(+0.73%)
Feb 25, 2025 5.630 5.630 5.250 5.470 118,151 -0.16(-2.84%)
Feb 24, 2025 5.980 5.980 5.375 5.630 189,173 -0.30(-5.06%)
Feb 21, 2025 5.950 6.100 5.740 5.930 188,084 +0.04(+0.68%)
Feb 20, 2025 5.700 5.990 5.451 5.890 379,202 +0.24(+4.25%)
Feb 19, 2025 5.340 5.850 5.320 5.650 367,649 +0.50(+9.71%)
Feb 18, 2025 5.410 5.462 5.060 5.150 107,944 -0.12(-2.28%)
Feb 14, 2025 5.010 5.405 5.010 5.270 99,541 +0.21(+4.15%)
Feb 13, 2025 5.150 5.150 4.930 5.060 58,175 -0.01(-0.20%)
Feb 12, 2025 4.900 5.120 4.830 5.070 87,035 +0.18(+3.68%)
Feb 11, 2025 4.820 4.980 4.700 4.890 72,208 +0.10(+2.09%)
Feb 10, 2025 4.710 4.930 4.600 4.790 92,062 +0.09(+1.91%)
Feb 07, 2025 4.850 4.980 4.647 4.700 118,642 -0.18(-3.69%)
Feb 06, 2025 4.880 5.085 4.800 4.880 52,365 -0.06(-1.21%)
Feb 05, 2025 4.980 5.225 4.860 4.940 149,180 -0.07(-1.40%)
Feb 04, 2025 4.710 5.139 4.710 5.010 83,587 +0.34(+7.28%)
Feb 03, 2025 4.920 5.000 4.670 4.670 85,269 -0.34(-6.79%)
Jan 31, 2025 5.200 5.410 5.010 5.010 103,168 -0.20(-3.84%)
Jan 30, 2025 4.940 5.279 4.910 5.210 119,288 +0.30(+6.11%)
Jan 29, 2025 5.060 5.100 4.850 4.910 59,077 -0.13(-2.58%)
Jan 28, 2025 5.070 5.120 4.830 5.040 69,342 +0.01(+0.20%)
Jan 27, 2025 5.030 5.190 4.910 5.030 106,225 -0.05(-0.98%)
Jan 24, 2025 5.030 5.199 4.930 5.080 113,736 +0.08(+1.60%)
Jan 23, 2025 5.030 5.080 4.620 5.000 133,196 +0.03(+0.60%)
Jan 22, 2025 4.600 5.050 4.500 4.970 269,389 +0.41(+8.99%)
Jan 21, 2025 4.910 5.000 4.550 4.560 279,114 -0.40(-8.06%)
Jan 17, 2025 4.710 5.050 4.636 4.960 183,993 +0.24(+5.08%)
Jan 16, 2025 5.310 5.360 4.700 4.720 410,566 -0.54(-10.27%)
Jan 15, 2025 5.430 5.545 5.140 5.260 395,376 -0.12(-2.23%)
Jan 14, 2025 5.780 5.800 5.250 5.380 490,419 -0.36(-6.27%)
Jan 13, 2025 5.710 6.000 5.102 5.740 1,103,505 +0.04(+0.70%)
Jan 10, 2025 6.800 7.440 5.270 5.700 19,264,676 +1.20(+26.67%)
Jan 08, 2025 4.770 4.910 4.500 4.500 114,326 -0.29(-6.05%)
Jan 07, 2025 4.710 4.967 4.590 4.790 178,301 +0.10(+2.13%)
Jan 06, 2025 4.910 5.060 4.650 4.690 98,872 -0.06(-1.26%)
Jan 03, 2025 4.860 4.900 4.605 4.750 154,576 +0.06(+1.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.