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

Precision Biosciences Inc (NQ: DTIL )

11.98 -0.11 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2023 0.5800 0.5881 0.5700 0.5780 421,954 +0.02(+2.83%)
Jul 28, 2023 0.6000 0.6009 0.5346 0.5621 1,294,737 -0.00(-0.69%)
Jul 27, 2023 0.5900 0.6095 0.5640 0.5660 573,144 -0.02(-3.25%)
Jul 26, 2023 0.5700 0.5969 0.5650 0.5850 523,840 +0.01(+0.88%)
Jul 25, 2023 0.6000 0.6147 0.5516 0.5799 812,986 -0.02(-2.65%)
Jul 24, 2023 0.6700 0.6750 0.5816 0.5957 703,888 -0.05(-7.07%)
Jul 21, 2023 0.6401 0.6632 0.6023 0.6410 655,816 +0.01(+1.10%)
Jul 20, 2023 0.6755 0.6880 0.6250 0.6340 818,947 -0.03(-4.10%)
Jul 19, 2023 0.6500 0.6900 0.6432 0.6611 491,859 +0.01(+0.93%)
Jul 18, 2023 0.6699 0.6844 0.6360 0.6550 723,816 -0.01(-1.52%)
Jul 17, 2023 0.6895 0.7100 0.6651 0.6651 971,888 -0.01(-2.19%)
Jul 14, 2023 0.7200 0.7225 0.6600 0.6800 926,021 -0.01(-1.96%)
Jul 13, 2023 0.6710 0.7200 0.6710 0.6936 886,127 +0.02(+3.40%)
Jul 12, 2023 0.6100 0.7300 0.6100 0.6708 2,191,708 +0.07(+11.69%)
Jul 11, 2023 0.6600 0.6600 0.6006 0.6006 796,454 -0.04(-6.16%)
Jul 10, 2023 0.5900 0.6621 0.5780 0.6400 1,627,840 +0.05(+9.23%)
Jul 07, 2023 0.5381 0.5859 0.5286 0.5859 1,082,656 +0.05(+8.88%)
Jul 06, 2023 0.5400 0.5543 0.5205 0.5381 467,122 +0.02(+3.42%)
Jul 05, 2023 0.5650 0.5650 0.5203 0.5203 777,435 -0.02(-3.65%)
Jul 03, 2023 0.5351 0.5600 0.5301 0.5400 320,070 +0.01(+2.66%)
Jun 30, 2023 0.5200 0.5387 0.5110 0.5260 477,610 +0.01(+1.15%)
Jun 29, 2023 0.5150 0.5400 0.5120 0.5200 490,950 -0.01(-1.10%)
Jun 28, 2023 0.5350 0.5400 0.5130 0.5258 592,660 -0.02(-3.52%)
Jun 27, 2023 0.5700 0.5797 0.5300 0.5450 902,138 -0.02(-4.37%)
Jun 26, 2023 0.5900 0.6005 0.5661 0.5699 635,764 -0.01(-0.96%)
Jun 23, 2023 0.5900 0.6053 0.5754 0.5754 826,067 -0.01(-0.95%)
Jun 22, 2023 0.6000 0.6100 0.5700 0.5809 846,298 -0.01(-1.54%)
Jun 21, 2023 0.6200 0.6300 0.5900 0.5900 1,094,098 -0.06(-9.23%)
Jun 20, 2023 0.6687 0.6700 0.6419 0.6500 417,568 -0.01(-1.52%)
Jun 16, 2023 0.6900 0.7060 0.6100 0.6600 1,521,174 -0.02(-2.81%)
Jun 15, 2023 0.6600 0.6870 0.6457 0.6791 629,087 +0.02(+2.91%)
Jun 14, 2023 0.7048 0.7400 0.6550 0.6599 1,744,371 -0.05(-7.06%)
Jun 13, 2023 0.7500 0.7500 0.7011 0.7100 1,310,412 -0.03(-3.79%)
Jun 12, 2023 0.7300 0.7530 0.7190 0.7380 762,322 +0.01(+0.82%)
Jun 09, 2023 0.7427 0.7598 0.7256 0.7320 506,396 -0.02(-3.24%)
Jun 08, 2023 0.7709 0.7988 0.7256 0.7565 766,202 -0.02(-2.89%)
Jun 07, 2023 0.8200 0.8400 0.7500 0.7790 809,178 -0.04(-4.42%)
Jun 06, 2023 0.8126 0.8300 0.7820 0.8150 408,912 +0.00(+0.62%)
Jun 05, 2023 0.7899 0.8330 0.7400 0.8100 931,524 +0.06(+8.00%)
Jun 02, 2023 0.7800 0.7899 0.7490 0.7500 592,325 -0.02(-2.22%)
Jun 01, 2023 0.7900 0.8000 0.7352 0.7670 786,159 +0.03(+3.65%)
May 31, 2023 0.8500 0.9000 0.7400 0.7400 1,428,441 -0.10(-11.90%)
May 30, 2023 0.7600 0.8525 0.7410 0.8400 866,878 +0.10(+13.65%)
May 26, 2023 0.7598 0.7680 0.7300 0.7391 557,422 +0.01(+0.91%)
May 25, 2023 0.8203 0.8499 0.7300 0.7324 762,937 -0.08(-10.17%)
May 24, 2023 0.9000 0.9006 0.8110 0.8153 338,697 -0.05(-5.47%)
May 23, 2023 0.7937 0.8911 0.7937 0.8625 995,437 +0.08(+10.07%)
May 22, 2023 0.7800 0.7956 0.7500 0.7836 416,297 +0.01(+0.86%)
May 19, 2023 0.7803 0.8450 0.7607 0.7769 983,577 +0.05(+6.41%)
May 18, 2023 0.7500 0.7528 0.7200 0.7301 292,491 -0.01(-1.87%)
May 17, 2023 0.7400 0.7829 0.7100 0.7440 525,758 -0.01(-0.67%)
May 16, 2023 0.7700 0.7875 0.7400 0.7490 266,344 -0.01(-1.12%)
May 15, 2023 0.7700 0.7800 0.7480 0.7575 214,186 +0.01(+1.54%)
May 12, 2023 0.7626 0.7899 0.7300 0.7460 534,646 -0.00(-0.53%)
May 11, 2023 0.7700 0.8300 0.7500 0.7500 997,309 -0.08(-9.64%)
May 10, 2023 0.8500 0.8799 0.8080 0.8300 487,141 -0.02(-2.35%)
May 09, 2023 0.8200 0.8700 0.8250 0.8500 182,323 +0.00(+0.00%)
May 08, 2023 0.8500 0.8730 0.8316 0.8500 286,386 +0.00(+0.00%)
May 05, 2023 0.8215 0.8600 0.8215 0.8500 488,670 +0.03(+3.04%)
May 04, 2023 0.8400 0.8700 0.7931 0.8249 302,345 +0.00(+0.60%)
May 03, 2023 0.8200 0.8500 0.8123 0.8200 125,770 +0.00(+0.00%)
May 02, 2023 0.8540 0.8800 0.8123 0.8200 164,326 -0.03(-3.81%)
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.