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

Precision Biosciences Inc (NQ: DTIL )

13.08 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2020 7.030 7.100 6.310 6.360 640,300 -0.65(-9.27%)
Jul 30, 2020 7.100 7.190 6.630 7.010 840,967 -0.19(-2.64%)
Jul 29, 2020 7.640 7.650 7.110 7.200 468,194 -0.29(-3.87%)
Jul 28, 2020 7.760 7.840 7.390 7.490 504,113 -0.37(-4.71%)
Jul 27, 2020 7.800 7.910 7.610 7.860 342,737 +0.45(+6.07%)
Jul 24, 2020 7.760 7.800 7.390 7.410 533,100 -0.44(-5.61%)
Jul 23, 2020 8.270 8.640 7.800 7.850 435,813 -0.42(-5.08%)
Jul 22, 2020 8.450 8.550 8.190 8.270 300,402 -0.21(-2.48%)
Jul 21, 2020 8.880 8.880 8.410 8.480 351,152 -0.25(-2.86%)
Jul 20, 2020 8.320 8.960 8.250 8.730 510,492 +0.51(+6.14%)
Jul 17, 2020 8.270 8.500 8.170 8.225 515,100 -0.03(-0.30%)
Jul 16, 2020 8.350 8.500 8.070 8.250 500,910 -0.06(-0.78%)
Jul 15, 2020 7.950 8.370 7.880 8.315 727,862 +0.53(+6.88%)
Jul 14, 2020 7.600 7.820 7.320 7.780 480,481 +0.17(+2.17%)
Jul 13, 2020 8.200 8.290 7.610 7.615 545,642 -0.46(-5.75%)
Jul 10, 2020 8.160 8.410 7.980 8.080 333,000 -0.15(-1.82%)
Jul 09, 2020 8.260 8.470 8.080 8.230 305,126 -0.06(-0.72%)
Jul 08, 2020 8.200 8.500 8.200 8.290 335,340 +0.01(+0.12%)
Jul 07, 2020 8.170 8.730 8.030 8.280 541,122 +0.06(+0.73%)
Jul 06, 2020 8.420 8.500 7.980 8.220 1,071,487 -0.20(-2.38%)
Jul 02, 2020 8.490 8.530 8.117 8.420 493,000 +0.03(+0.36%)
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.