Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Biosciences Inc (NQ: DTIL )

12.29 +0.31 (+2.59%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 17, 2024 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 (%)
Nov 29, 2019 18.13 18.61 16.83 17.77 753,800 -0.41(-2.26%)
Nov 27, 2019 16.26 18.30 16.16 18.18 1,458,300 +2.02(+12.50%)
Nov 26, 2019 14.76 16.52 14.47 16.16 1,499,520 +1.53(+10.46%)
Nov 25, 2019 13.79 15.19 13.75 14.63 1,220,471 +0.98(+7.14%)
Nov 22, 2019 12.18 13.92 12.17 13.65 1,024,500 +1.44(+11.83%)
Nov 21, 2019 12.47 12.48 11.65 12.21 531,532 -0.28(-2.24%)
Nov 20, 2019 12.60 13.10 12.15 12.49 533,836 -0.06(-0.48%)
Nov 19, 2019 12.90 13.01 12.36 12.55 865,290 -0.11(-0.87%)
Nov 18, 2019 12.14 12.67 11.86 12.66 833,591 +0.55(+4.54%)
Nov 15, 2019 11.79 12.39 10.90 12.11 1,591,000 +0.31(+2.63%)
Nov 14, 2019 9.550 11.93 9.430 11.80 1,728,976 +2.33(+24.60%)
Nov 13, 2019 9.400 9.550 8.580 9.470 663,369 +0.48(+5.34%)
Nov 12, 2019 8.400 9.160 8.160 8.990 436,220 +0.48(+5.70%)
Nov 11, 2019 9.040 9.100 8.250 8.505 885,092 -0.49(-5.50%)
Nov 08, 2019 8.410 9.040 8.210 9.000 974,300 +0.48(+5.63%)
Nov 07, 2019 8.150 8.750 7.570 8.520 1,081,846 +0.41(+5.06%)
Nov 06, 2019 7.000 8.150 6.850 8.110 1,316,248 +1.23(+17.88%)
Nov 05, 2019 6.710 7.170 6.570 6.880 2,491,937 +0.24(+3.61%)
Nov 04, 2019 6.660 6.740 6.560 6.640 302,439 +0.09(+1.37%)
Nov 01, 2019 6.540 6.830 6.450 6.550 273,100 +0.06(+0.92%)
Oct 31, 2019 6.520 6.755 6.470 6.490 194,997 -0.05(-0.76%)
Oct 30, 2019 6.500 6.660 6.420 6.540 157,445 +0.06(+0.93%)
Oct 29, 2019 6.530 6.620 6.330 6.480 397,936 -0.02(-0.31%)
Oct 28, 2019 6.480 6.610 6.280 6.500 314,920 +0.11(+1.72%)
Oct 25, 2019 6.300 6.680 6.250 6.390 243,400 +0.07(+1.11%)
Oct 24, 2019 6.500 6.530 6.250 6.320 150,856 -0.08(-1.25%)
Oct 23, 2019 6.690 6.690 6.240 6.400 142,093 -0.29(-4.33%)
Oct 22, 2019 6.630 6.764 6.528 6.690 169,101 +0.09(+1.36%)
Oct 21, 2019 6.470 6.774 6.332 6.600 207,201 +0.17(+2.64%)
Oct 18, 2019 6.760 6.810 6.370 6.430 118,600 -0.38(-5.58%)
Oct 17, 2019 6.630 6.940 6.545 6.810 156,241 +0.21(+3.18%)
Oct 16, 2019 6.910 6.920 6.520 6.600 140,646 -0.27(-3.93%)
Oct 15, 2019 6.800 6.920 6.600 6.870 295,465 -0.03(-0.43%)
Oct 14, 2019 7.220 7.220 6.790 6.900 138,286 -0.32(-4.43%)
Oct 11, 2019 7.450 7.450 7.130 7.220 182,100 -0.19(-2.56%)
Oct 10, 2019 7.500 7.500 7.110 7.410 384,436 -0.02(-0.27%)
Oct 09, 2019 7.510 7.550 7.310 7.430 262,636 -0.08(-1.07%)
Oct 08, 2019 7.750 7.750 7.260 7.510 249,785 -0.19(-2.47%)
Oct 07, 2019 7.760 7.790 7.400 7.700 333,158 +0.14(+1.85%)
Oct 04, 2019 7.610 7.700 7.200 7.560 201,500 -0.03(-0.40%)
Oct 03, 2019 7.430 7.719 7.150 7.590 167,739 +0.07(+0.93%)
Oct 02, 2019 7.750 7.810 7.270 7.520 139,483 -0.22(-2.84%)
Oct 01, 2019 8.400 8.410 7.630 7.740 229,287 -0.65(-7.75%)
Sep 30, 2019 9.000 9.000 8.100 8.390 219,363 -0.49(-5.57%)
Sep 27, 2019 8.950 9.390 8.500 8.885 148,700 -0.05(-0.62%)
Sep 26, 2019 9.440 9.690 8.760 8.940 431,294 -0.45(-4.79%)
Sep 25, 2019 10.05 10.13 9.380 9.390 254,698 -0.64(-6.38%)
Sep 24, 2019 9.540 10.09 9.400 10.03 244,397 +0.57(+6.03%)
Sep 23, 2019 9.870 10.10 9.430 9.460 145,903 -0.20(-2.07%)
Sep 20, 2019 10.08 10.23 9.600 9.660 136,900 -0.39(-3.88%)
Sep 19, 2019 9.750 10.23 9.600 10.05 152,717 +0.29(+2.97%)
Sep 18, 2019 10.01 10.07 9.620 9.760 120,832 -0.16(-1.61%)
Sep 17, 2019 9.720 10.18 9.707 9.920 104,383 +0.26(+2.69%)
Sep 16, 2019 10.06 10.30 9.600 9.660 194,901 -0.14(-1.43%)
Sep 13, 2019 10.16 10.37 9.554 9.800 92,400 -0.19(-1.90%)
Sep 12, 2019 10.38 11.32 9.720 9.990 360,497 +0.19(+1.94%)
Sep 11, 2019 8.060 10.21 7.890 9.800 818,935 +1.77(+22.04%)
Sep 10, 2019 8.100 8.200 7.910 8.030 85,015 -0.02(-0.25%)
Sep 09, 2019 8.220 8.344 7.910 8.050 68,111 -0.14(-1.71%)
Sep 06, 2019 8.130 8.520 8.130 8.190 72,500 -0.11(-1.33%)
Sep 05, 2019 8.310 8.490 8.190 8.300 38,726 +0.09(+1.10%)
Sep 04, 2019 8.190 8.340 8.070 8.210 43,229 +0.11(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.