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

Precision Biosciences Inc (NQ: DTIL )

9.380 -0.340 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.