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, 2021 9.750 10.42 9.750 10.35 521,770 +0.63(+6.48%)
Mar 30, 2021 9.402 9.970 9.130 9.720 434,275 +0.27(+2.86%)
Mar 29, 2021 9.780 9.880 9.350 9.450 610,774 -0.52(-5.22%)
Mar 26, 2021 10.20 10.26 9.650 9.970 602,300 -0.23(-2.25%)
Mar 25, 2021 9.290 10.26 9.100 10.20 804,516 +0.85(+9.09%)
Mar 24, 2021 10.25 10.41 9.320 9.350 891,596 -0.88(-8.60%)
Mar 23, 2021 11.17 11.17 10.15 10.23 791,710 -0.97(-8.66%)
Mar 22, 2021 11.15 11.65 10.92 11.20 724,206 +0.11(+0.99%)
Mar 19, 2021 10.75 11.31 10.52 11.09 4,085,000 +0.43(+4.03%)
Mar 18, 2021 11.12 11.61 10.52 10.66 788,659 -0.88(-7.63%)
Mar 17, 2021 10.96 11.83 10.88 11.54 476,095 +0.33(+2.94%)
Mar 16, 2021 11.82 12.05 10.82 11.21 540,156 -0.70(-5.88%)
Mar 15, 2021 11.43 12.11 11.19 11.91 558,435 +0.47(+4.11%)
Mar 12, 2021 11.57 11.60 11.03 11.44 406,200 -0.35(-2.97%)
Mar 11, 2021 11.65 11.87 11.05 11.79 473,248 +0.48(+4.24%)
Mar 10, 2021 11.80 11.89 11.18 11.31 465,892 -0.27(-2.33%)
Mar 09, 2021 10.79 11.89 10.79 11.58 711,351 +0.90(+8.43%)
Mar 08, 2021 11.31 11.61 10.51 10.68 665,554 -0.82(-7.13%)
Mar 05, 2021 11.05 11.55 9.800 11.50 920,200 +0.48(+4.36%)
Mar 04, 2021 11.31 11.52 10.56 11.02 793,422 -0.34(-2.99%)
Mar 03, 2021 12.24 12.33 11.19 11.36 654,965 -0.94(-7.64%)
Mar 02, 2021 12.79 13.20 12.17 12.30 475,810 -0.57(-4.43%)
Mar 01, 2021 12.48 13.02 12.10 12.87 1,067,461 +0.91(+7.61%)
Feb 26, 2021 11.21 12.04 11.01 11.96 885,900 +0.83(+7.46%)
Feb 25, 2021 11.71 12.18 11.04 11.13 960,465 -0.38(-3.30%)
Feb 24, 2021 11.10 11.89 10.73 11.51 984,087 +0.74(+6.87%)
Feb 23, 2021 10.97 11.15 10.16 10.77 1,172,372 -0.52(-4.61%)
Feb 22, 2021 12.05 12.39 11.21 11.29 1,156,326 -0.96(-7.84%)
Feb 19, 2021 11.46 12.52 11.44 12.25 1,121,000 +0.92(+8.12%)
Feb 18, 2021 12.37 12.42 11.27 11.33 1,074,682 -1.09(-8.78%)
Feb 17, 2021 12.33 12.62 11.87 12.42 1,063,907 -0.12(-0.96%)
Feb 16, 2021 13.10 13.37 12.15 12.54 1,404,523 -0.50(-3.83%)
Feb 12, 2021 13.04 13.60 12.65 13.04 648,600 -0.10(-0.76%)
Feb 11, 2021 13.79 13.95 12.74 13.14 1,471,329 -0.41(-3.03%)
Feb 10, 2021 14.71 15.00 13.51 13.55 1,118,519 -1.07(-7.32%)
Feb 09, 2021 15.77 15.77 14.56 14.62 827,436 -1.17(-7.41%)
Feb 08, 2021 15.21 15.98 14.88 15.79 966,335 +0.81(+5.41%)
Feb 05, 2021 14.57 15.13 14.14 14.98 752,600 +0.68(+4.76%)
Feb 04, 2021 13.95 14.85 13.71 14.30 707,925 +0.51(+3.70%)
Feb 03, 2021 13.71 14.15 13.25 13.79 782,249 +0.08(+0.58%)
Feb 02, 2021 12.50 13.88 12.34 13.71 1,067,391 +1.09(+8.64%)
Feb 01, 2021 12.23 12.66 11.58 12.62 864,329 +0.50(+4.13%)
Jan 29, 2021 12.26 13.21 11.70 12.12 845,200 +0.05(+0.41%)
Jan 28, 2021 11.96 12.37 11.65 12.07 587,038 +0.11(+0.92%)
Jan 27, 2021 12.10 12.78 11.41 11.96 1,601,507 -0.44(-3.55%)
Jan 26, 2021 13.46 13.85 12.33 12.40 1,901,686 -0.89(-6.70%)
Jan 25, 2021 14.02 14.03 12.47 13.29 1,831,685 +0.00(+0.00%)
Jan 22, 2021 13.64 13.70 12.85 13.29 1,787,600 -0.29(-2.14%)
Jan 21, 2021 16.49 16.60 13.43 13.58 3,835,755 -1.06(-7.24%)
Jan 20, 2021 13.90 15.09 13.65 14.64 1,611,801 +0.00(+0.00%)
Jan 19, 2021 12.42 14.73 12.20 14.64 4,631,596 +3.34(+29.56%)
Jan 15, 2021 10.50 11.64 10.40 11.30 1,877,600 +0.91(+8.76%)
Jan 14, 2021 9.900 10.64 9.800 10.39 1,228,496 +0.59(+6.02%)
Jan 13, 2021 9.800 10.32 9.740 9.800 737,981 -0.11(-1.11%)
Jan 12, 2021 9.670 10.05 9.500 9.910 928,479 +0.28(+2.91%)
Jan 11, 2021 9.630 10.00 9.400 9.630 613,370 +0.10(+1.05%)
Jan 08, 2021 9.750 9.870 9.050 9.530 1,273,300 -0.09(-0.94%)
Jan 07, 2021 9.000 9.640 8.860 9.620 791,530 +0.79(+8.95%)
Jan 06, 2021 8.620 9.180 8.613 8.830 595,712 +0.26(+3.03%)
Jan 05, 2021 8.840 8.910 8.570 8.570 447,986 -0.20(-2.28%)
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.