Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Biosciences Inc (NQ: DTIL )

11.43 +0.79 (+7.42%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 13, 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 (%)
Oct 31, 2022 1.400 1.425 1.370 1.400 422,360 -0.02(-1.41%)
Oct 28, 2022 1.380 1.450 1.355 1.420 394,240 +0.03(+2.16%)
Oct 27, 2022 1.400 1.410 1.355 1.390 419,673 -0.01(-0.71%)
Oct 26, 2022 1.430 1.490 1.370 1.400 467,942 -0.03(-2.10%)
Oct 25, 2022 1.400 1.440 1.390 1.430 305,824 +0.05(+3.62%)
Oct 24, 2022 1.410 1.449 1.310 1.380 442,265 -0.02(-1.43%)
Oct 21, 2022 1.340 1.425 1.290 1.400 695,067 +0.05(+3.70%)
Oct 20, 2022 1.330 1.380 1.320 1.350 596,251 +0.03(+2.27%)
Oct 19, 2022 1.400 1.440 1.280 1.320 946,903 -0.09(-6.38%)
Oct 18, 2022 1.390 1.460 1.380 1.410 648,127 +0.02(+1.44%)
Oct 17, 2022 1.350 1.400 1.290 1.390 557,168 +0.06(+4.51%)
Oct 14, 2022 1.370 1.400 1.310 1.330 439,795 -0.04(-2.92%)
Oct 13, 2022 1.300 1.400 1.260 1.370 598,049 +0.03(+2.24%)
Oct 12, 2022 1.380 1.410 1.290 1.340 557,724 -0.05(-3.60%)
Oct 11, 2022 1.340 1.405 1.285 1.390 683,011 +0.06(+4.51%)
Oct 10, 2022 1.380 1.400 1.321 1.330 411,432 -0.07(-5.00%)
Oct 07, 2022 1.450 1.450 1.370 1.400 729,972 -0.08(-5.41%)
Oct 06, 2022 1.460 1.510 1.400 1.480 639,419 +0.03(+2.07%)
Oct 05, 2022 1.450 1.490 1.422 1.450 255,634 -0.05(-3.33%)
Oct 04, 2022 1.420 1.520 1.400 1.500 706,076 +0.10(+7.14%)
Oct 03, 2022 1.360 1.443 1.320 1.400 985,185 +0.10(+7.69%)
Sep 30, 2022 1.320 1.410 1.300 1.300 403,630 -0.01(-0.76%)
Sep 29, 2022 1.320 1.350 1.290 1.310 727,070 -0.05(-3.68%)
Sep 28, 2022 1.270 1.380 1.290 1.360 1,044,564 +0.10(+7.94%)
Sep 27, 2022 1.270 1.340 1.220 1.260 1,401,026 +0.04(+3.28%)
Sep 26, 2022 1.230 1.270 1.170 1.220 965,277 +0.00(+0.00%)
Sep 23, 2022 1.270 1.270 1.180 1.220 985,926 -0.05(-3.94%)
Sep 22, 2022 1.350 1.360 1.230 1.270 1,590,632 -0.09(-6.62%)
Sep 21, 2022 1.410 1.430 1.340 1.360 853,584 -0.04(-2.86%)
Sep 20, 2022 1.500 1.515 1.400 1.400 791,356 -0.10(-6.67%)
Sep 19, 2022 1.500 1.550 1.450 1.500 1,171,970 -0.02(-1.32%)
Sep 16, 2022 1.640 1.640 1.500 1.520 2,350,126 -0.13(-7.88%)
Sep 15, 2022 1.620 1.740 1.610 1.650 1,181,647 +0.01(+0.61%)
Sep 14, 2022 1.630 1.690 1.580 1.640 928,919 +0.00(+0.00%)
Sep 13, 2022 1.630 1.670 1.610 1.640 711,695 -0.07(-4.09%)
Sep 12, 2022 1.650 1.740 1.620 1.710 968,737 +0.06(+3.64%)
Sep 09, 2022 1.650 1.725 1.620 1.650 909,190 -0.01(-0.60%)
Sep 08, 2022 1.530 1.675 1.530 1.660 727,087 +0.08(+5.06%)
Sep 07, 2022 1.500 1.595 1.480 1.580 1,119,652 +0.05(+3.27%)
Sep 06, 2022 1.580 1.615 1.505 1.530 899,021 -0.04(-2.55%)
Sep 02, 2022 1.590 1.715 1.540 1.570 1,184,184 -0.01(-0.63%)
Sep 01, 2022 1.590 1.590 1.520 1.580 1,119,625 -0.03(-1.86%)
Aug 31, 2022 1.610 1.645 1.560 1.610 881,956 +0.02(+1.26%)
Aug 30, 2022 1.640 1.660 1.550 1.590 1,303,754 -0.02(-1.24%)
Aug 29, 2022 1.580 1.630 1.540 1.610 1,118,465 +0.01(+0.63%)
Aug 26, 2022 1.700 1.700 1.581 1.600 1,041,449 -0.10(-5.88%)
Aug 25, 2022 1.710 1.730 1.670 1.700 672,785 +0.00(+0.00%)
Aug 24, 2022 1.640 1.730 1.620 1.700 500,242 +0.06(+3.66%)
Aug 23, 2022 1.620 1.690 1.600 1.640 961,169 +0.00(+0.00%)
Aug 22, 2022 1.720 1.750 1.580 1.640 1,097,246 -0.10(-5.75%)
Aug 19, 2022 1.890 1.892 1.720 1.740 1,148,399 -0.19(-9.84%)
Aug 18, 2022 1.960 1.980 1.890 1.930 882,055 -0.02(-1.03%)
Aug 17, 2022 1.950 2.050 1.910 1.950 1,340,437 -0.04(-2.01%)
Aug 16, 2022 2.030 2.030 1.870 1.990 2,102,921 -0.07(-3.40%)
Aug 15, 2022 1.980 2.125 1.920 2.060 2,195,948 +0.05(+2.49%)
Aug 12, 2022 1.640 2.030 1.630 2.010 6,285,586 +0.38(+23.31%)
Aug 11, 2022 1.650 1.730 1.620 1.630 1,488,100 -0.02(-1.21%)
Aug 10, 2022 1.550 1.660 1.520 1.650 1,557,533 +0.12(+7.84%)
Aug 09, 2022 1.600 1.600 1.480 1.530 1,597,845 -0.08(-4.97%)
Aug 08, 2022 1.770 1.770 1.550 1.610 1,940,757 -0.13(-7.47%)
Aug 05, 2022 1.650 1.760 1.609 1.740 1,957,753 +0.06(+3.57%)
Aug 04, 2022 1.680 1.700 1.590 1.680 1,167,195 +0.01(+0.60%)
Aug 03, 2022 1.510 1.700 1.510 1.670 2,309,195 +0.15(+9.87%)
Aug 02, 2022 1.410 1.550 1.410 1.520 1,272,327 +0.09(+6.29%)
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.