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 29, 2022 2.050 2.190 1.980 1.990 401,757 -0.10(-4.78%)
Apr 28, 2022 2.110 2.130 1.970 2.090 518,673 +0.00(+0.00%)
Apr 27, 2022 2.120 2.168 2.050 2.090 618,730 -0.02(-0.95%)
Apr 26, 2022 2.300 2.340 2.110 2.110 455,515 -0.25(-10.59%)
Apr 25, 2022 2.260 2.375 2.210 2.360 531,448 +0.07(+3.06%)
Apr 22, 2022 2.280 2.370 2.260 2.290 424,287 -0.01(-0.43%)
Apr 21, 2022 2.500 2.560 2.280 2.300 536,839 -0.16(-6.50%)
Apr 20, 2022 2.580 2.580 2.390 2.460 594,201 -0.11(-4.28%)
Apr 19, 2022 2.390 2.595 2.350 2.570 632,131 +0.19(+7.98%)
Apr 18, 2022 2.650 2.650 2.370 2.380 597,722 -0.29(-10.86%)
Apr 14, 2022 2.820 2.830 2.630 2.670 650,162 -0.14(-4.98%)
Apr 13, 2022 2.760 2.840 2.730 2.810 450,046 +0.05(+1.81%)
Apr 12, 2022 2.910 2.950 2.750 2.760 581,976 -0.09(-3.16%)
Apr 11, 2022 2.830 2.890 2.750 2.850 526,180 -0.02(-0.70%)
Apr 08, 2022 3.000 3.040 2.810 2.870 429,567 -0.14(-4.65%)
Apr 07, 2022 2.970 3.090 2.939 3.010 541,843 +0.01(+0.33%)
Apr 06, 2022 3.220 3.220 2.960 3.000 702,174 -0.18(-5.66%)
Apr 05, 2022 3.300 3.390 3.110 3.180 531,386 -0.16(-4.79%)
Apr 04, 2022 3.330 3.360 3.230 3.340 503,117 +0.04(+1.21%)
Apr 01, 2022 3.150 3.440 3.080 3.300 769,669 +0.22(+7.14%)
Mar 31, 2022 3.150 3.215 3.050 3.080 485,657 -0.07(-2.22%)
Mar 30, 2022 3.280 3.329 3.120 3.150 387,866 -0.16(-4.83%)
Mar 29, 2022 3.130 3.350 3.115 3.310 829,813 +0.23(+7.47%)
Mar 28, 2022 3.120 3.210 3.010 3.080 512,202 -0.05(-1.60%)
Mar 25, 2022 3.300 3.300 3.110 3.130 496,873 -0.18(-5.44%)
Mar 24, 2022 3.260 3.325 3.190 3.310 619,023 +0.10(+3.12%)
Mar 23, 2022 3.210 3.430 3.170 3.210 685,698 -0.13(-3.89%)
Mar 22, 2022 3.100 3.640 3.100 3.340 1,891,648 +0.29(+9.51%)
Mar 21, 2022 3.350 3.380 3.021 3.050 565,469 -0.30(-8.96%)
Mar 18, 2022 3.330 3.570 3.260 3.350 3,796,006 -0.03(-0.89%)
Mar 17, 2022 2.910 3.380 2.890 3.380 1,212,299 +0.35(+11.55%)
Mar 16, 2022 3.040 3.040 2.570 3.030 1,889,615 +0.07(+2.36%)
Mar 15, 2022 3.740 3.800 2.870 2.960 1,699,025 -0.58(-16.38%)
Mar 14, 2022 3.900 3.930 3.510 3.540 917,205 -0.37(-9.46%)
Mar 11, 2022 4.140 4.205 3.910 3.910 504,698 -0.17(-4.17%)
Mar 10, 2022 4.110 4.210 3.940 4.080 342,903 -0.10(-2.39%)
Mar 09, 2022 3.920 4.270 3.920 4.180 638,419 +0.41(+10.88%)
Mar 08, 2022 3.730 3.960 3.600 3.770 415,102 +0.02(+0.53%)
Mar 07, 2022 3.800 3.880 3.650 3.750 508,491 -0.05(-1.32%)
Mar 04, 2022 4.120 4.160 3.770 3.800 441,386 -0.28(-6.86%)
Mar 03, 2022 4.410 4.420 4.020 4.080 562,797 -0.28(-6.42%)
Mar 02, 2022 4.360 4.470 4.250 4.360 393,561 +0.00(+0.00%)
Mar 01, 2022 4.220 4.610 4.220 4.360 665,230 +0.11(+2.59%)
Feb 28, 2022 4.210 4.380 4.150 4.250 384,045 -0.03(-0.70%)
Feb 25, 2022 4.500 4.290 4.160 4.280 417,968 -0.08(-1.83%)
Feb 24, 2022 3.910 4.380 3.860 4.360 565,867 +0.33(+8.19%)
Feb 23, 2022 4.300 4.310 4.020 4.030 740,241 -0.24(-5.62%)
Feb 22, 2022 4.320 4.425 4.210 4.270 525,800 -0.13(-2.95%)
Feb 18, 2022 4.400 0 -0.10(-2.22%)
Feb 17, 2022 4.700 4.810 4.450 4.500 336,001 -0.32(-6.64%)
Feb 16, 2022 4.770 4.830 4.620 4.820 305,220 -0.03(-0.62%)
Feb 15, 2022 4.630 4.900 4.560 4.850 467,340 +0.35(+7.78%)
Feb 14, 2022 4.660 4.680 4.450 4.500 396,979 -0.12(-2.60%)
Feb 11, 2022 4.820 4.980 4.600 4.620 371,173 -0.21(-4.35%)
Feb 10, 2022 4.990 5.200 4.730 4.830 671,346 -0.17(-3.40%)
Feb 09, 2022 4.920 5.070 4.890 5.000 639,243 +0.14(+2.88%)
Feb 08, 2022 4.900 4.900 4.670 4.860 477,842 +0.04(+0.83%)
Feb 07, 2022 4.610 4.910 4.570 4.820 537,848 +0.29(+6.40%)
Feb 04, 2022 4.350 4.640 4.330 4.530 546,499 +0.17(+3.90%)
Feb 03, 2022 4.370 4.330 4.360 360,308 -0.20(-4.39%)
Feb 02, 2022 4.900 4.920 4.530 4.560 440,992 -0.36(-7.32%)
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.