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

Precision Biosciences Inc (NQ: DTIL )

10.51 +0.67 (+6.81%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 30, 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 28, 2023 0.8014 0.8500 0.8014 0.8400 201,487 +0.02(+2.44%)
Apr 27, 2023 0.8175 0.8200 0.7603 0.8200 261,868 +0.01(+1.08%)
Apr 26, 2023 0.8690 0.8999 0.7951 0.8112 580,594 -0.07(-7.96%)
Apr 25, 2023 0.8800 0.9046 0.8500 0.8814 321,484 -0.00(-0.07%)
Apr 24, 2023 0.9100 0.9300 0.8800 0.8820 353,835 -0.03(-3.08%)
Apr 21, 2023 0.9000 0.9300 0.8900 0.9100 467,267 +0.00(+0.00%)
Apr 20, 2023 0.9010 0.9200 0.8850 0.9100 288,656 +0.01(+0.59%)
Apr 19, 2023 0.9000 0.9480 0.8633 0.9047 513,224 -0.00(-0.39%)
Apr 18, 2023 0.8400 0.9475 0.8320 0.9082 1,352,076 +0.08(+10.08%)
Apr 17, 2023 0.8500 0.8600 0.8250 0.8250 555,635 -0.02(-2.38%)
Apr 14, 2023 0.8900 0.9100 0.8400 0.8451 367,843 -0.03(-3.01%)
Apr 13, 2023 0.8200 0.9100 0.8098 0.8713 899,218 +0.09(+10.99%)
Apr 12, 2023 0.8000 0.8300 0.7800 0.7850 1,297,602 -0.02(-2.40%)
Apr 11, 2023 0.7800 0.8200 0.7600 0.8043 693,482 +0.04(+5.11%)
Apr 10, 2023 0.7900 0.7900 0.7600 0.7652 171,455 -0.02(-3.11%)
Apr 06, 2023 0.7700 0.7917 0.7500 0.7898 342,959 +0.03(+4.18%)
Apr 05, 2023 0.7500 0.7689 0.7400 0.7581 348,959 -0.01(-1.42%)
Apr 04, 2023 0.7800 0.7900 0.7422 0.7690 308,417 -0.01(-0.71%)
Apr 03, 2023 0.7600 0.7996 0.7505 0.7745 351,736 +0.02(+2.77%)
Mar 31, 2023 0.7200 0.7680 0.7005 0.7536 716,210 +0.05(+7.35%)
Mar 30, 2023 0.7600 0.7800 0.7000 0.7020 637,922 -0.06(-7.39%)
Mar 29, 2023 0.8100 0.8100 0.7400 0.7580 701,279 -0.01(-1.21%)
Mar 28, 2023 0.7500 0.8248 0.7500 0.7673 1,356,306 +0.03(+3.70%)
Mar 27, 2023 0.7300 0.7400 0.6820 0.7399 2,927,302 +0.04(+5.70%)
Mar 24, 2023 0.7371 0.7549 0.6918 0.7000 589,760 -0.04(-5.37%)
Mar 23, 2023 0.7900 0.8248 0.7150 0.7397 690,774 -0.05(-6.43%)
Mar 22, 2023 0.8400 0.8648 0.7807 0.7905 524,930 -0.06(-7.00%)
Mar 21, 2023 0.8500 0.8600 0.8010 0.8500 736,394 +0.02(+2.41%)
Mar 20, 2023 0.8700 0.8761 0.8010 0.8300 524,454 -0.04(-4.60%)
Mar 17, 2023 0.8782 0.8940 0.8420 0.8700 470,919 -0.02(-2.07%)
Mar 16, 2023 0.8700 0.9388 0.8600 0.8884 578,878 -0.01(-1.22%)
Mar 15, 2023 0.8800 0.8994 0.8600 0.8994 316,249 +0.01(+1.17%)
Mar 14, 2023 0.9295 0.9553 0.8644 0.8890 735,222 -0.04(-4.36%)
Mar 13, 2023 0.9442 0.9940 0.9101 0.9295 494,543 +0.02(+2.14%)
Mar 10, 2023 1.020 1.050 0.9011 0.9100 1,037,125 -0.11(-10.78%)
Mar 09, 2023 1.160 1.190 1.010 1.020 729,097 -0.13(-11.30%)
Mar 08, 2023 1.100 1.150 1.080 1.150 392,416 +0.05(+4.55%)
Mar 07, 2023 1.080 1.135 1.060 1.100 343,746 +0.03(+2.80%)
Mar 06, 2023 1.150 1.160 1.060 1.070 706,007 -0.10(-8.55%)
Mar 03, 2023 1.130 1.205 1.122 1.170 248,814 +0.03(+2.63%)
Mar 02, 2023 1.120 1.180 1.100 1.140 292,340 +0.02(+1.79%)
Mar 01, 2023 1.110 1.150 1.110 1.120 345,436 +0.00(+0.00%)
Feb 28, 2023 1.090 1.149 1.090 1.120 346,876 +0.02(+1.82%)
Feb 27, 2023 1.100 1.119 1.060 1.100 690,160 +0.00(+0.00%)
Feb 24, 2023 1.130 1.130 1.100 1.100 413,015 -0.04(-3.51%)
Feb 23, 2023 1.110 1.180 1.060 1.140 1,222,994 +0.02(+1.79%)
Feb 22, 2023 1.190 1.190 1.100 1.120 2,208,320 -0.04(-3.45%)
Feb 21, 2023 1.200 1.210 1.150 1.160 498,441 -0.06(-4.92%)
Feb 17, 2023 1.190 1.240 1.190 1.220 1,029,536 +0.01(+0.83%)
Feb 16, 2023 1.230 1.260 1.175 1.210 1,385,802 -0.04(-3.20%)
Feb 15, 2023 1.140 1.289 1.130 1.250 1,406,382 +0.10(+8.70%)
Feb 14, 2023 1.140 1.195 1.130 1.150 343,795 +0.00(+0.00%)
Feb 13, 2023 1.120 1.150 1.080 1.150 466,718 +0.04(+3.60%)
Feb 10, 2023 1.130 1.140 1.080 1.110 426,954 -0.02(-1.77%)
Feb 09, 2023 1.130 1.180 1.120 1.130 458,619 +0.00(+0.00%)
Feb 08, 2023 1.160 1.206 1.130 1.130 293,701 -0.05(-4.24%)
Feb 07, 2023 1.200 1.235 1.170 1.180 297,734 -0.03(-2.48%)
Feb 06, 2023 1.240 1.260 1.190 1.210 362,856 -0.01(-0.82%)
Feb 03, 2023 1.280 1.300 1.220 1.220 460,439 +0.01(+0.83%)
Feb 02, 2023 1.210 1.240 1.180 1.210 542,504 +0.04(+3.42%)
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.