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

Precision Biosciences Inc (NQ: DTIL )

12.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2023 1.130 1.190 1.130 1.160 322,399 +0.02(+1.75%)
Jan 30, 2023 1.170 1.180 1.130 1.140 340,225 -0.03(-2.56%)
Jan 27, 2023 1.150 1.200 1.150 1.170 780,251 +0.01(+0.86%)
Jan 26, 2023 1.200 1.200 1.150 1.160 379,016 -0.03(-2.52%)
Jan 25, 2023 1.220 1.230 1.175 1.190 411,749 -0.04(-3.25%)
Jan 24, 2023 1.210 1.250 1.190 1.230 616,987 +0.02(+1.65%)
Jan 23, 2023 1.210 1.260 1.205 1.210 487,119 +0.00(+0.00%)
Jan 20, 2023 1.250 1.250 1.210 1.210 299,191 -0.01(-0.82%)
Jan 19, 2023 1.290 1.300 1.210 1.220 288,943 -0.08(-6.15%)
Jan 18, 2023 1.410 1.438 1.300 1.300 407,907 -0.11(-7.80%)
Jan 17, 2023 1.370 1.420 1.360 1.410 274,106 +0.04(+2.92%)
Jan 13, 2023 1.370 1.450 1.345 1.370 696,334 -0.02(-1.44%)
Jan 12, 2023 1.300 1.410 1.270 1.390 556,730 +0.09(+6.92%)
Jan 11, 2023 1.300 1.360 1.275 1.300 408,418 +0.02(+1.56%)
Jan 10, 2023 1.250 1.305 1.230 1.280 435,207 +0.03(+2.40%)
Jan 09, 2023 1.370 1.390 1.240 1.250 598,921 -0.11(-8.09%)
Jan 06, 2023 1.380 1.440 1.280 1.360 790,931 +0.01(+0.74%)
Jan 05, 2023 1.360 1.400 1.300 1.350 732,715 -0.01(-0.74%)
Jan 04, 2023 1.200 1.380 1.151 1.360 1,396,731 +0.19(+16.24%)
Jan 03, 2023 1.220 1.290 1.140 1.170 906,181 -0.02(-1.68%)
Dec 30, 2022 1.000 1.190 1.000 1.190 915,825 +0.18(+17.82%)
Dec 29, 2022 0.9700 1.040 0.9550 1.010 1,256,717 +0.04(+4.13%)
Dec 28, 2022 0.9930 1.040 0.9500 0.9699 635,919 -0.02(-2.34%)
Dec 27, 2022 1.020 1.030 0.9600 0.9931 445,869 -0.02(-1.67%)
Dec 23, 2022 1.010 1.030 0.9800 1.010 409,636 +0.01(+1.00%)
Dec 22, 2022 1.050 1.070 1.000 1.000 770,072 -0.06(-5.66%)
Dec 21, 2022 1.080 1.120 1.030 1.060 372,601 -0.02(-1.85%)
Dec 20, 2022 1.140 1.170 1.080 1.080 501,260 -0.08(-6.90%)
Dec 19, 2022 1.190 1.190 1.130 1.160 666,035 -0.02(-1.69%)
Dec 16, 2022 1.190 1.215 1.160 1.180 1,439,386 -0.02(-1.67%)
Dec 15, 2022 1.200 1.220 1.180 1.200 290,090 -0.03(-2.44%)
Dec 14, 2022 1.200 1.240 1.170 1.230 479,967 +0.03(+2.50%)
Dec 13, 2022 1.240 1.240 1.170 1.200 396,425 +0.02(+1.69%)
Dec 12, 2022 1.190 1.230 1.160 1.180 581,885 -0.01(-0.84%)
Dec 09, 2022 1.160 1.250 1.150 1.190 447,695 +0.03(+2.59%)
Dec 08, 2022 1.200 1.200 1.100 1.160 760,924 -0.02(-1.69%)
Dec 07, 2022 1.190 1.200 1.150 1.180 661,824 -0.02(-1.67%)
Dec 06, 2022 1.240 1.240 1.160 1.200 963,765 -0.04(-3.23%)
Dec 05, 2022 1.340 1.340 1.230 1.240 1,125,249 -0.10(-7.46%)
Dec 02, 2022 1.310 1.350 1.280 1.340 343,752 +0.01(+0.75%)
Dec 01, 2022 1.360 1.385 1.330 1.330 168,478 -0.04(-2.92%)
Nov 30, 2022 1.320 1.380 1.300 1.370 396,689 +0.07(+5.38%)
Nov 29, 2022 1.400 1.400 1.300 1.300 348,744 -0.05(-3.70%)
Nov 28, 2022 1.390 1.430 1.350 1.350 313,275 -0.05(-3.57%)
Nov 25, 2022 1.400 1.460 1.390 1.400 300,082 -0.01(-0.71%)
Nov 23, 2022 1.470 1.490 1.400 1.410 299,531 -0.07(-4.73%)
Nov 22, 2022 1.460 1.500 1.420 1.480 320,300 +0.00(+0.00%)
Nov 21, 2022 1.540 1.540 1.450 1.480 182,911 -0.06(-3.90%)
Nov 18, 2022 1.570 1.570 1.520 1.540 220,357 -0.03(-1.91%)
Nov 17, 2022 1.530 1.600 1.520 1.570 541,634 -0.01(-0.63%)
Nov 16, 2022 1.490 1.700 1.450 1.580 1,620,171 +0.09(+6.04%)
Nov 15, 2022 1.460 1.560 1.460 1.490 751,630 +0.03(+2.05%)
Nov 14, 2022 1.480 1.550 1.440 1.460 805,480 -0.01(-0.68%)
Nov 11, 2022 1.370 1.500 1.370 1.470 712,746 +0.09(+6.52%)
Nov 10, 2022 1.380 1.440 1.360 1.380 640,023 +0.06(+4.55%)
Nov 09, 2022 1.280 1.400 1.265 1.320 502,093 +0.05(+3.94%)
Nov 08, 2022 1.230 1.310 1.230 1.270 436,502 +0.03(+2.42%)
Nov 07, 2022 1.290 1.298 1.240 1.240 647,759 -0.06(-4.62%)
Nov 04, 2022 1.410 1.420 1.280 1.300 625,103 -0.10(-7.14%)
Nov 03, 2022 1.350 1.400 1.330 1.400 325,134 +0.01(+0.72%)
Nov 02, 2022 1.420 1.450 1.360 1.390 624,266 -0.02(-1.42%)
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.