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

Precision Biosciences Inc (NQ: DTIL )

9.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 7.680 7.740 6.800 6.880 805,764 -0.99(-12.58%)
Apr 29, 2020 7.680 8.200 7.360 7.870 489,898 +0.50(+6.78%)
Apr 28, 2020 7.570 7.670 7.260 7.370 308,312 -0.06(-0.81%)
Apr 27, 2020 8.000 8.069 7.350 7.430 444,719 -0.52(-6.54%)
Apr 24, 2020 7.160 7.950 7.069 7.950 376,600 +0.85(+11.97%)
Apr 23, 2020 7.230 7.550 6.970 7.100 369,839 -0.20(-2.74%)
Apr 22, 2020 7.240 7.390 6.900 7.300 351,312 +0.16(+2.24%)
Apr 21, 2020 7.250 7.580 6.950 7.140 234,252 -0.24(-3.25%)
Apr 20, 2020 7.350 7.990 7.220 7.380 511,989 +0.16(+2.22%)
Apr 17, 2020 6.770 7.390 6.370 7.220 441,800 +0.79(+12.29%)
Apr 16, 2020 6.710 6.890 6.340 6.430 350,166 -0.18(-2.72%)
Apr 15, 2020 7.300 7.590 6.560 6.610 518,583 -0.70(-9.58%)
Apr 14, 2020 6.690 7.320 6.580 7.310 410,898 +0.84(+12.98%)
Apr 13, 2020 6.350 6.640 6.100 6.470 355,361 +0.17(+2.70%)
Apr 09, 2020 5.900 6.420 5.812 6.300 360,600 +0.50(+8.62%)
Apr 08, 2020 5.680 6.010 5.520 5.800 330,482 +0.21(+3.76%)
Apr 07, 2020 5.880 6.000 5.400 5.590 531,284 -0.08(-1.41%)
Apr 06, 2020 4.830 5.990 4.780 5.670 655,180 +1.01(+21.67%)
Apr 03, 2020 5.310 5.310 4.600 4.660 507,200 -0.88(-15.88%)
Apr 02, 2020 5.250 5.600 5.120 5.540 209,259 +0.27(+5.12%)
Apr 01, 2020 5.870 5.925 5.220 5.270 421,779 -0.76(-12.60%)
Mar 31, 2020 6.090 6.315 5.850 6.030 316,077 -0.15(-2.43%)
Mar 30, 2020 6.390 6.480 5.900 6.180 264,040 -0.01(-0.16%)
Mar 27, 2020 5.890 6.480 5.715 6.190 298,400 +0.15(+2.48%)
Mar 26, 2020 5.810 6.300 5.780 6.040 326,954 +0.22(+3.78%)
Mar 25, 2020 6.000 6.080 5.590 5.820 265,446 -0.14(-2.35%)
Mar 24, 2020 6.010 6.150 5.520 5.960 310,015 +0.30(+5.30%)
Mar 23, 2020 5.330 5.770 5.300 5.660 259,113 +0.36(+6.79%)
Mar 20, 2020 5.890 6.142 5.250 5.300 420,700 -0.42(-7.34%)
Mar 19, 2020 5.310 6.180 5.250 5.720 471,841 +0.33(+6.12%)
Mar 18, 2020 5.460 5.950 5.070 5.390 365,257 -0.43(-7.39%)
Mar 17, 2020 5.180 6.000 4.990 5.820 498,908 +0.77(+15.25%)
Mar 16, 2020 5.600 6.500 5.000 5.050 739,444 -1.13(-18.28%)
Mar 13, 2020 5.840 6.200 5.356 6.180 608,700 +0.76(+14.02%)
Mar 12, 2020 5.950 6.090 5.240 5.420 787,511 -1.07(-16.49%)
Mar 11, 2020 7.570 7.840 6.290 6.490 634,242 -1.08(-14.27%)
Mar 10, 2020 8.120 8.130 7.000 7.570 502,370 +0.38(+5.29%)
Mar 09, 2020 7.720 7.920 7.110 7.190 531,062 -0.83(-10.35%)
Mar 06, 2020 8.080 8.481 7.830 8.020 480,900 -0.26(-3.14%)
Mar 05, 2020 8.250 8.730 8.020 8.280 687,420 +0.17(+2.10%)
Mar 04, 2020 8.070 8.250 7.780 8.110 416,735 +0.11(+1.37%)
Mar 03, 2020 7.900 8.170 7.650 8.000 545,131 +0.08(+1.01%)
Mar 02, 2020 8.200 8.234 7.580 7.920 597,892 -0.09(-1.12%)
Feb 28, 2020 7.550 8.050 7.400 8.010 502,100 +0.35(+4.57%)
Feb 27, 2020 7.900 8.120 7.570 7.660 690,467 -0.40(-4.96%)
Feb 26, 2020 8.050 8.734 7.950 8.060 544,419 +0.05(+0.62%)
Feb 25, 2020 8.360 8.360 7.850 8.010 526,197 -0.23(-2.79%)
Feb 24, 2020 7.750 8.330 7.390 8.240 407,408 +0.23(+2.87%)
Feb 21, 2020 8.080 8.230 7.870 8.010 332,900 -0.05(-0.62%)
Feb 20, 2020 8.270 8.300 7.930 8.060 374,368 -0.18(-2.18%)
Feb 19, 2020 8.160 8.330 7.980 8.240 386,675 +0.06(+0.73%)
Feb 18, 2020 8.300 8.450 8.050 8.180 232,743 -0.09(-1.09%)
Feb 14, 2020 8.410 8.450 8.100 8.270 366,100 -0.14(-1.66%)
Feb 13, 2020 8.200 8.440 7.960 8.410 494,602 +0.15(+1.82%)
Feb 12, 2020 8.000 8.310 7.880 8.260 675,160 +0.30(+3.77%)
Feb 11, 2020 8.490 8.570 7.860 7.960 587,389 -0.53(-6.24%)
Feb 10, 2020 8.290 8.570 8.190 8.490 504,052 +0.27(+3.28%)
Feb 07, 2020 8.840 8.930 8.110 8.220 720,000 -0.47(-5.41%)
Feb 06, 2020 8.420 8.940 8.370 8.690 626,026 +0.34(+4.07%)
Feb 05, 2020 8.260 8.600 8.030 8.350 475,226 +0.16(+1.95%)
Feb 04, 2020 8.310 8.690 8.020 8.190 538,263 -0.03(-0.36%)
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.