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

Precision Biosciences Inc (NQ: DTIL )

10.31 -0.62 (-5.67%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 10, 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, 2023 0.3800 0.3950 0.3550 0.3551 1,533,938 -0.01(-4.03%)
Nov 29, 2023 0.4100 0.4157 0.3600 0.3700 671,665 -0.04(-9.31%)
Nov 28, 2023 0.4000 0.4100 0.3836 0.4080 697,737 +0.02(+6.53%)
Nov 27, 2023 0.3889 0.4100 0.3828 0.3830 527,960 -0.03(-7.49%)
Nov 24, 2023 0.4300 0.4400 0.3853 0.4140 1,537,833 -0.01(-2.31%)
Nov 22, 2023 0.4290 0.4420 0.4100 0.4238 346,664 +0.00(+0.98%)
Nov 21, 2023 0.4300 0.4570 0.4130 0.4197 419,720 -0.03(-6.32%)
Nov 20, 2023 0.4466 0.4695 0.4400 0.4480 939,751 +0.01(+2.61%)
Nov 17, 2023 0.3882 0.4366 0.3882 0.4366 1,559,942 +0.05(+14.23%)
Nov 16, 2023 0.3850 0.4050 0.3603 0.3822 1,350,295 +0.01(+2.19%)
Nov 15, 2023 0.3572 0.3740 0.3466 0.3740 667,620 +0.03(+7.94%)
Nov 14, 2023 0.3411 0.3511 0.3167 0.3465 758,342 +0.00(+1.02%)
Nov 13, 2023 0.3862 0.3862 0.3408 0.3430 628,923 -0.04(-9.45%)
Nov 10, 2023 0.3900 0.4000 0.3703 0.3788 702,339 -0.02(-3.86%)
Nov 09, 2023 0.4050 0.4100 0.3885 0.3940 1,050,137 +0.00(+0.23%)
Nov 08, 2023 0.4000 0.4000 0.3820 0.3931 498,989 +0.00(+0.79%)
Nov 07, 2023 0.4100 0.4399 0.3900 0.3900 1,744,624 -0.01(-2.48%)
Nov 06, 2023 0.4350 0.4395 0.3921 0.3999 1,238,686 -0.03(-6.04%)
Nov 03, 2023 0.4100 0.4256 0.3930 0.4256 1,370,197 +0.03(+6.40%)
Nov 02, 2023 0.4033 0.4150 0.3509 0.4000 1,694,049 +0.00(+0.25%)
Nov 01, 2023 0.3295 0.4000 0.3201 0.3990 4,322,737 +0.09(+29.63%)
Oct 31, 2023 0.3200 0.3350 0.3051 0.3078 1,419,976 -0.00(-0.55%)
Oct 30, 2023 0.2963 0.3200 0.2851 0.3095 1,377,021 +0.02(+7.88%)
Oct 27, 2023 0.2990 0.2990 0.2750 0.2869 761,340 -0.00(-1.24%)
Oct 26, 2023 0.2900 0.2995 0.2810 0.2905 737,981 +0.00(+1.61%)
Oct 25, 2023 0.3000 0.3000 0.2800 0.2859 462,499 -0.00(-1.00%)
Oct 24, 2023 0.3000 0.3052 0.2857 0.2888 767,481 -0.01(-2.83%)
Oct 23, 2023 0.3079 0.3079 0.2841 0.2972 631,778 +0.00(+0.10%)
Oct 20, 2023 0.3040 0.3099 0.2910 0.2969 782,845 -0.01(-2.01%)
Oct 19, 2023 0.3000 0.3099 0.3000 0.3030 550,311 -0.01(-1.72%)
Oct 18, 2023 0.3100 0.3100 0.2941 0.3083 375,474 +0.00(+0.39%)
Oct 17, 2023 0.3056 0.3120 0.3001 0.3071 498,239 +0.01(+2.26%)
Oct 16, 2023 0.3050 0.3120 0.3002 0.3003 412,991 +0.00(+0.07%)
Oct 13, 2023 0.3000 0.3060 0.2910 0.3001 553,055 -0.01(-2.91%)
Oct 12, 2023 0.3101 0.3206 0.2805 0.3091 1,344,189 -0.01(-4.24%)
Oct 11, 2023 0.3010 0.3360 0.3000 0.3228 3,368,294 +0.02(+5.32%)
Oct 10, 2023 0.3100 0.3448 0.3065 0.3065 1,226,898 -0.01(-1.76%)
Oct 09, 2023 0.3201 0.3231 0.3105 0.3120 137,768 -0.01(-3.08%)
Oct 06, 2023 0.3150 0.3248 0.3150 0.3219 277,979 +0.01(+2.39%)
Oct 05, 2023 0.3200 0.3248 0.3120 0.3144 392,353 -0.01(-2.57%)
Oct 04, 2023 0.3105 0.3250 0.3105 0.3227 349,098 +0.00(+0.22%)
Oct 03, 2023 0.3200 0.3349 0.2910 0.3220 1,301,407 -0.01(-3.13%)
Oct 02, 2023 0.3600 0.3595 0.3250 0.3324 649,832 -0.01(-2.61%)
Sep 29, 2023 0.3521 0.3694 0.3410 0.3413 588,717 -0.01(-4.16%)
Sep 28, 2023 0.3700 0.3700 0.3508 0.3561 354,962 -0.01(-3.76%)
Sep 27, 2023 0.3800 0.3924 0.3700 0.3700 780,261 -0.01(-1.93%)
Sep 26, 2023 0.3615 0.3800 0.3614 0.3773 381,414 +0.01(+2.30%)
Sep 25, 2023 0.3800 0.3700 0.3684 0.3688 406,631 -0.01(-3.05%)
Sep 22, 2023 0.4000 0.4078 0.3800 0.3804 633,760 -0.01(-3.21%)
Sep 21, 2023 0.4300 0.4300 0.3860 0.3930 1,041,614 -0.04(-8.60%)
Sep 20, 2023 0.4100 0.4470 0.4149 0.4300 777,422 +0.01(+1.34%)
Sep 19, 2023 0.4100 0.4295 0.4100 0.4243 684,716 +0.01(+3.41%)
Sep 18, 2023 0.4400 0.4499 0.4100 0.4103 972,736 +0.00(+0.07%)
Sep 15, 2023 0.4300 0.4388 0.4055 0.4100 696,044 -0.01(-2.33%)
Sep 14, 2023 0.4290 0.4488 0.4140 0.4198 778,022 -0.01(-2.33%)
Sep 13, 2023 0.4242 0.4489 0.4242 0.4298 589,983 -0.01(-2.27%)
Sep 12, 2023 0.4264 0.4602 0.4216 0.4398 735,871 +0.01(+2.28%)
Sep 11, 2023 0.4083 0.4450 0.4083 0.4300 578,986 +0.02(+3.61%)
Sep 08, 2023 0.4300 0.4300 0.4010 0.4150 655,911 +0.00(+1.19%)
Sep 07, 2023 0.4335 0.4401 0.4058 0.4101 1,020,748 -0.03(-6.75%)
Sep 06, 2023 0.4700 0.4690 0.4306 0.4398 1,666,776 -0.03(-6.43%)
Sep 05, 2023 0.4748 0.4900 0.4680 0.4700 618,331 -0.02(-3.49%)
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.