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

Precision Biosciences Inc (NQ: DTIL )

10.64 -0.29 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2020 8.260 8.390 7.810 8.090 775,500 -0.22(-2.65%)
Jan 30, 2020 8.900 8.972 8.190 8.310 727,345 -0.65(-7.25%)
Jan 29, 2020 9.120 9.270 8.770 8.960 584,929 -0.16(-1.75%)
Jan 28, 2020 9.650 9.800 8.770 9.120 771,994 -0.46(-4.80%)
Jan 27, 2020 9.930 10.02 9.420 9.580 994,125 -0.35(-3.52%)
Jan 24, 2020 10.16 10.29 9.720 9.930 722,700 -0.17(-1.68%)
Jan 23, 2020 10.26 10.70 9.860 10.10 765,681 -0.15(-1.46%)
Jan 22, 2020 10.51 10.85 10.10 10.25 565,847 -0.38(-3.57%)
Jan 21, 2020 10.82 11.19 10.50 10.63 579,239 -0.05(-0.47%)
Jan 17, 2020 11.19 11.46 10.51 10.68 801,400 -0.41(-3.70%)
Jan 16, 2020 11.62 11.66 10.63 11.09 1,844,289 -0.54(-4.64%)
Jan 15, 2020 13.38 13.40 11.44 11.63 1,300,768 -1.73(-12.95%)
Jan 14, 2020 13.50 13.60 12.66 13.36 520,457 -0.17(-1.26%)
Jan 13, 2020 15.00 15.05 13.39 13.53 912,700 -1.17(-7.96%)
Jan 10, 2020 14.84 15.04 14.41 14.70 477,100 -0.03(-0.20%)
Jan 09, 2020 15.05 15.07 14.43 14.73 744,044 -0.28(-1.87%)
Jan 08, 2020 13.67 15.04 13.30 15.01 800,230 +1.24(+9.01%)
Jan 07, 2020 13.31 13.86 12.71 13.77 743,804 +0.50(+3.77%)
Jan 06, 2020 13.02 13.32 12.68 13.27 491,975 +0.03(+0.23%)
Jan 03, 2020 12.89 13.36 12.70 13.24 558,600 +0.10(+0.76%)
Jan 02, 2020 14.11 14.34 12.60 13.14 726,234 -0.75(-5.40%)
Dec 31, 2019 13.31 14.04 13.22 13.89 728,200 +0.37(+2.74%)
Dec 30, 2019 14.02 14.19 12.92 13.52 776,301 -0.53(-3.77%)
Dec 27, 2019 14.76 14.77 13.81 14.05 784,200 -0.68(-4.62%)
Dec 26, 2019 14.45 14.89 13.60 14.73 989,879 +0.13(+0.89%)
Dec 24, 2019 14.87 15.11 14.42 14.60 669,500 -0.31(-2.08%)
Dec 23, 2019 14.89 16.58 14.69 14.91 2,237,848 +0.59(+4.12%)
Dec 20, 2019 12.10 14.95 11.95 14.32 5,999,100 +2.23(+18.44%)
Dec 19, 2019 12.25 12.55 11.61 12.09 1,252,999 -0.09(-0.74%)
Dec 18, 2019 10.80 12.55 10.78 12.18 1,264,916 +1.21(+11.03%)
Dec 17, 2019 10.84 11.13 10.71 10.97 862,061 +0.07(+0.64%)
Dec 16, 2019 10.40 11.19 10.04 10.90 1,499,474 +0.61(+5.93%)
Dec 13, 2019 9.840 10.34 9.600 10.29 1,242,800 +0.52(+5.32%)
Dec 12, 2019 9.870 10.19 9.600 9.770 906,843 -0.05(-0.51%)
Dec 11, 2019 9.650 9.960 9.300 9.820 1,525,247 +0.24(+2.51%)
Dec 10, 2019 10.13 10.50 9.510 9.580 3,631,245 +0.08(+0.84%)
Dec 09, 2019 22.00 23.67 9.350 9.500 9,390,993 -10.16(-51.68%)
Dec 06, 2019 18.70 20.67 18.60 19.66 1,533,900 +1.15(+6.21%)
Dec 05, 2019 16.62 19.00 16.40 18.51 1,676,429 +1.87(+11.24%)
Dec 04, 2019 17.02 17.14 16.36 16.64 1,290,656 -0.21(-1.25%)
Dec 03, 2019 16.09 17.01 16.03 16.85 1,753,274 -0.06(-0.35%)
Dec 02, 2019 17.75 18.13 16.61 16.91 1,579,022 -0.86(-4.84%)
Nov 29, 2019 18.13 18.61 16.83 17.77 753,800 -0.41(-2.26%)
Nov 27, 2019 16.26 18.30 16.16 18.18 1,458,300 +2.02(+12.50%)
Nov 26, 2019 14.76 16.52 14.47 16.16 1,499,520 +1.53(+10.46%)
Nov 25, 2019 13.79 15.19 13.75 14.63 1,220,471 +0.98(+7.14%)
Nov 22, 2019 12.18 13.92 12.17 13.65 1,024,500 +1.44(+11.83%)
Nov 21, 2019 12.47 12.48 11.65 12.21 531,532 -0.28(-2.24%)
Nov 20, 2019 12.60 13.10 12.15 12.49 533,836 -0.06(-0.48%)
Nov 19, 2019 12.90 13.01 12.36 12.55 865,290 -0.11(-0.87%)
Nov 18, 2019 12.14 12.67 11.86 12.66 833,591 +0.55(+4.54%)
Nov 15, 2019 11.79 12.39 10.90 12.11 1,591,000 +0.31(+2.63%)
Nov 14, 2019 9.550 11.93 9.430 11.80 1,728,976 +2.33(+24.60%)
Nov 13, 2019 9.400 9.550 8.580 9.470 663,369 +0.48(+5.34%)
Nov 12, 2019 8.400 9.160 8.160 8.990 436,220 +0.48(+5.70%)
Nov 11, 2019 9.040 9.100 8.250 8.505 885,092 -0.49(-5.50%)
Nov 08, 2019 8.410 9.040 8.210 9.000 974,300 +0.48(+5.63%)
Nov 07, 2019 8.150 8.750 7.570 8.520 1,081,846 +0.41(+5.06%)
Nov 06, 2019 7.000 8.150 6.850 8.110 1,316,248 +1.23(+17.88%)
Nov 05, 2019 6.710 7.170 6.570 6.880 2,491,937 +0.24(+3.61%)
Nov 04, 2019 6.660 6.740 6.560 6.640 302,439 +0.09(+1.37%)
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.