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

Precision Biosciences Inc (NQ: DTIL )

12.74 -0.26 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2023 0.8500 0.9000 0.7400 0.7400 1,428,441 -0.10(-11.90%)
May 30, 2023 0.7600 0.8525 0.7410 0.8400 866,878 +0.10(+13.65%)
May 26, 2023 0.7598 0.7680 0.7300 0.7391 557,422 +0.01(+0.91%)
May 25, 2023 0.8203 0.8499 0.7300 0.7324 762,937 -0.08(-10.17%)
May 24, 2023 0.9000 0.9006 0.8110 0.8153 338,697 -0.05(-5.47%)
May 23, 2023 0.7937 0.8911 0.7937 0.8625 995,437 +0.08(+10.07%)
May 22, 2023 0.7800 0.7956 0.7500 0.7836 416,297 +0.01(+0.86%)
May 19, 2023 0.7803 0.8450 0.7607 0.7769 983,577 +0.05(+6.41%)
May 18, 2023 0.7500 0.7528 0.7200 0.7301 292,491 -0.01(-1.87%)
May 17, 2023 0.7400 0.7829 0.7100 0.7440 525,758 -0.01(-0.67%)
May 16, 2023 0.7700 0.7875 0.7400 0.7490 266,344 -0.01(-1.12%)
May 15, 2023 0.7700 0.7800 0.7480 0.7575 214,186 +0.01(+1.54%)
May 12, 2023 0.7626 0.7899 0.7300 0.7460 534,646 -0.00(-0.53%)
May 11, 2023 0.7700 0.8300 0.7500 0.7500 997,309 -0.08(-9.64%)
May 10, 2023 0.8500 0.8799 0.8080 0.8300 487,141 -0.02(-2.35%)
May 09, 2023 0.8200 0.8700 0.8250 0.8500 182,323 +0.00(+0.00%)
May 08, 2023 0.8500 0.8730 0.8316 0.8500 286,386 +0.00(+0.00%)
May 05, 2023 0.8215 0.8600 0.8215 0.8500 488,670 +0.03(+3.04%)
May 04, 2023 0.8400 0.8700 0.7931 0.8249 302,345 +0.00(+0.60%)
May 03, 2023 0.8200 0.8500 0.8123 0.8200 125,770 +0.00(+0.00%)
May 02, 2023 0.8540 0.8800 0.8123 0.8200 164,326 -0.03(-3.81%)
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.