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

Precision Biosciences Inc (NQ: DTIL )

12.91 -0.17 (-1.26%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2022 1.410 1.479 1.405 1.410 356,888 +0.01(+0.71%)
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%)
Aug 01, 2022 1.470 1.470 1.420 1.430 1,034,367 -0.04(-2.72%)
Jul 29, 2022 1.500 1.530 1.445 1.470 1,906,241 -0.05(-3.29%)
Jul 28, 2022 1.540 1.555 1.490 1.520 1,014,212 -0.03(-1.94%)
Jul 27, 2022 1.500 1.560 1.495 1.550 1,136,414 +0.05(+3.33%)
Jul 26, 2022 1.560 1.575 1.495 1.500 1,520,385 -0.10(-6.25%)
Jul 25, 2022 1.610 1.660 1.570 1.600 1,312,520 +0.01(+0.63%)
Jul 22, 2022 1.760 1.760 1.570 1.590 1,659,537 -0.16(-9.14%)
Jul 21, 2022 1.670 1.765 1.650 1.750 1,490,594 +0.07(+4.17%)
Jul 20, 2022 1.540 1.720 1.521 1.680 2,790,954 +0.14(+9.09%)
Jul 19, 2022 1.490 1.540 1.420 1.540 2,492,830 +0.06(+4.05%)
Jul 18, 2022 1.450 1.550 1.430 1.480 3,247,917 +0.06(+4.23%)
Jul 15, 2022 1.510 1.520 1.410 1.420 2,402,587 -0.08(-5.33%)
Jul 14, 2022 1.500 1.540 1.465 1.500 1,941,950 -0.03(-1.96%)
Jul 13, 2022 1.470 1.625 1.450 1.530 3,200,076 +0.02(+1.32%)
Jul 12, 2022 1.620 1.620 1.490 1.510 2,055,962 -0.07(-4.43%)
Jul 11, 2022 1.740 1.740 1.560 1.580 2,370,041 -0.16(-9.20%)
Jul 08, 2022 1.550 1.760 1.540 1.740 3,220,251 +0.17(+10.83%)
Jul 07, 2022 1.550 1.620 1.515 1.570 4,586,691 +0.04(+2.61%)
Jul 06, 2022 1.610 1.660 1.510 1.530 3,578,218 -0.08(-4.97%)
Jul 05, 2022 1.560 1.630 1.510 1.610 4,234,646 +0.08(+5.23%)
Jul 01, 2022 1.580 1.620 1.500 1.530 5,510,687 -0.07(-4.38%)
Jun 30, 2022 1.510 1.645 1.490 1.600 6,036,659 +0.04(+2.56%)
Jun 29, 2022 1.600 1.620 1.490 1.560 6,187,049 -0.01(-0.64%)
Jun 28, 2022 1.780 1.850 1.530 1.570 9,689,919 -0.20(-11.30%)
Jun 27, 2022 1.480 1.800 1.450 1.770 16,380,000 +0.32(+22.07%)
Jun 24, 2022 1.490 1.590 1.435 1.450 15,145,825 -0.01(-0.68%)
Jun 23, 2022 1.490 1.540 1.380 1.460 8,082,931 -0.03(-2.01%)
Jun 22, 2022 1.520 1.670 1.370 1.490 39,167,744 +0.10(+7.19%)
Jun 21, 2022 1.300 1.422 1.290 1.390 8,768,222 +0.13(+10.32%)
Jun 17, 2022 1.160 1.330 1.160 1.260 1,500,214 +0.11(+9.57%)
Jun 16, 2022 1.160 1.200 1.110 1.150 709,791 -0.06(-4.96%)
Jun 15, 2022 1.230 1.270 1.170 1.210 897,018 +0.00(+0.00%)
Jun 14, 2022 1.200 1.280 1.185 1.210 599,604 +0.00(+0.00%)
Jun 13, 2022 1.300 1.300 1.160 1.210 758,541 -0.14(-10.37%)
Jun 10, 2022 1.550 1.550 1.270 1.350 1,170,243 -0.10(-6.90%)
Jun 09, 2022 1.760 1.770 1.440 1.450 1,960,121 -0.37(-20.33%)
Jun 08, 2022 2.160 2.210 1.810 1.820 1,808,589 -0.27(-12.92%)
Jun 07, 2022 1.740 2.110 1.740 2.090 1,120,951 +0.32(+18.08%)
Jun 06, 2022 1.830 1.880 1.740 1.770 1,197,997 -0.02(-1.12%)
Jun 03, 2022 1.530 1.815 1.530 1.790 1,054,991 +0.26(+16.99%)
Jun 02, 2022 1.530 1.570 1.485 1.530 434,802 +0.02(+1.32%)
Jun 01, 2022 1.680 1.710 1.500 1.510 718,879 -0.17(-10.12%)
May 31, 2022 1.640 1.815 1.630 1.680 1,979,281 +0.05(+3.07%)
May 27, 2022 1.580 1.645 1.500 1.630 665,476 +0.08(+5.16%)
May 26, 2022 1.550 1.550 1.540 1.550 542,430 -0.01(-0.64%)
May 25, 2022 1.550 1.630 1.530 1.560 527,626 -0.01(-0.64%)
May 24, 2022 1.670 1.670 1.555 1.570 695,886 -0.11(-6.55%)
May 23, 2022 1.730 1.810 1.640 1.680 435,157 -0.03(-1.75%)
May 20, 2022 1.750 1.800 1.570 1.710 700,504 -0.02(-1.16%)
May 19, 2022 1.750 1.811 1.680 1.730 554,414 -0.05(-2.81%)
May 18, 2022 1.820 1.950 1.760 1.780 606,615 -0.11(-5.82%)
May 17, 2022 1.820 1.960 1.820 1.890 570,597 +0.12(+6.78%)
May 16, 2022 1.600 1.830 1.550 1.770 844,572 +0.18(+11.32%)
May 13, 2022 1.580 1.680 1.580 1.590 887,957 +0.07(+4.61%)
May 12, 2022 1.630 1.700 1.490 1.520 877,605 -0.13(-7.88%)
May 11, 2022 1.850 1.855 1.640 1.650 842,369 -0.21(-11.29%)
May 10, 2022 1.800 2.018 1.800 1.860 773,579 +0.11(+6.29%)
May 09, 2022 1.910 1.930 1.730 1.750 1,026,254 -0.19(-9.79%)
May 06, 2022 1.960 2.010 1.850 1.940 497,543 +0.01(+0.52%)
May 05, 2022 2.160 2.220 1.910 1.930 1,673,875 -0.28(-12.67%)
May 04, 2022 2.130 2.225 2.000 2.210 517,103 +0.08(+3.76%)
May 03, 2022 2.100 2.160 2.055 2.130 485,845 +0.01(+0.47%)
May 02, 2022 1.980 2.150 1.980 2.120 699,399 +0.13(+6.53%)
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%)
Feb 01, 2022 4.780 5.020 4.640 4.920 487,747 +0.15(+3.14%)
Jan 31, 2022 4.340 4.770 4.770 633,717 +0.42(+9.66%)
Jan 28, 2022 4.230 4.350 4.060 4.350 585,668 +0.10(+2.35%)
Jan 27, 2022 4.600 4.650 4.220 4.250 539,933 -0.27(-5.97%)
Jan 26, 2022 4.790 4.910 4.450 4.520 604,663 -0.16(-3.42%)
Jan 25, 2022 4.600 4.790 4.530 4.680 540,924 -0.08(-1.68%)
Jan 24, 2022 4.550 4.780 4.235 4.760 1,070,175 +0.17(+3.70%)
Jan 21, 2022 4.880 4.910 4.520 4.590 1,007,535 -0.38(-7.65%)
Jan 20, 2022 5.160 5.390 4.950 4.970 598,203 -0.13(-2.55%)
Jan 19, 2022 5.410 5.450 5.071 5.100 741,814 -0.14(-2.67%)
Jan 18, 2022 5.850 5.850 5.220 5.240 650,971 -0.70(-11.78%)
Jan 14, 2022 5.940 0 +0.12(+2.06%)
Jan 13, 2022 6.200 6.290 5.770 5.820 530,205 -0.34(-5.52%)
Jan 12, 2022 6.510 6.590 6.140 6.160 418,454 -0.33(-5.08%)
Jan 11, 2022 6.410 6.700 6.280 6.490 359,796 +0.04(+0.62%)
Jan 10, 2022 6.500 6.510 6.280 6.450 443,005 -0.11(-1.68%)
Jan 07, 2022 6.550 6.850 6.420 6.560 516,542 -0.03(-0.46%)
Jan 06, 2022 6.730 6.770 6.260 6.590 601,008 +0.03(+0.46%)
Jan 05, 2022 7.190 7.300 6.530 6.560 781,911 -0.70(-9.64%)
Jan 04, 2022 7.720 7.850 7.200 7.260 449,933 -0.50(-6.44%)
Jan 03, 2022 7.450 7.760 7.340 7.760 321,222 +0.36(+4.86%)
Dec 31, 2021 7.520 7.750 7.300 7.400 458,264 -0.18(-2.44%)
Dec 30, 2021 7.730 8.050 7.540 7.585 334,185 -0.17(-2.26%)
Dec 29, 2021 7.890 8.070 7.590 7.760 430,575 -0.15(-1.90%)
Dec 28, 2021 7.950 8.330 7.880 7.910 377,133 -0.11(-1.37%)
Dec 27, 2021 8.440 8.620 7.860 8.020 404,367 -0.45(-5.31%)
Dec 23, 2021 8.100 8.530 8.070 8.470 354,659 +0.34(+4.18%)
Dec 22, 2021 8.110 8.270 7.930 8.130 362,084 +0.02(+0.25%)
Dec 21, 2021 8.320 8.345 7.980 8.110 396,523 -0.07(-0.86%)
Dec 20, 2021 8.260 8.360 8.010 8.180 336,370 -0.28(-3.31%)
Dec 17, 2021 8.100 8.550 7.900 8.460 637,492 +0.31(+3.80%)
Dec 16, 2021 8.660 8.700 8.130 8.150 351,435 -0.43(-5.01%)
Dec 15, 2021 8.210 8.604 7.910 8.580 649,331 +0.40(+4.89%)
Dec 14, 2021 8.110 8.370 7.950 8.180 508,024 -0.05(-0.61%)
Dec 13, 2021 8.670 8.810 8.020 8.230 536,684 -0.35(-4.08%)
Dec 10, 2021 8.955 9.105 8.520 8.580 247,652 -0.31(-3.49%)
Dec 09, 2021 8.731 9.410 8.731 8.890 308,879 -0.22(-2.41%)
Dec 08, 2021 8.940 9.290 8.720 9.110 354,925 +0.24(+2.71%)
Dec 07, 2021 8.440 9.060 8.440 8.870 454,355 +0.61(+7.38%)
Dec 06, 2021 8.170 8.330 7.878 8.260 400,546 +0.07(+0.85%)
Dec 03, 2021 8.760 8.760 8.100 8.190 417,077 -0.53(-6.08%)
Dec 02, 2021 8.580 8.760 8.310 8.720 449,135 +0.10(+1.16%)
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.