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

Precision Biosciences Inc (NQ: DTIL )

11.54 +0.04 (+0.35%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 14, 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 (%)
Feb 28, 2020 7.550 8.050 7.400 8.010 502,100 +0.35(+4.57%)
Feb 27, 2020 7.900 8.120 7.570 7.660 690,467 -0.40(-4.96%)
Feb 26, 2020 8.050 8.734 7.950 8.060 544,419 +0.05(+0.62%)
Feb 25, 2020 8.360 8.360 7.850 8.010 526,197 -0.23(-2.79%)
Feb 24, 2020 7.750 8.330 7.390 8.240 407,408 +0.23(+2.87%)
Feb 21, 2020 8.080 8.230 7.870 8.010 332,900 -0.05(-0.62%)
Feb 20, 2020 8.270 8.300 7.930 8.060 374,368 -0.18(-2.18%)
Feb 19, 2020 8.160 8.330 7.980 8.240 386,675 +0.06(+0.73%)
Feb 18, 2020 8.300 8.450 8.050 8.180 232,743 -0.09(-1.09%)
Feb 14, 2020 8.410 8.450 8.100 8.270 366,100 -0.14(-1.66%)
Feb 13, 2020 8.200 8.440 7.960 8.410 494,602 +0.15(+1.82%)
Feb 12, 2020 8.000 8.310 7.880 8.260 675,160 +0.30(+3.77%)
Feb 11, 2020 8.490 8.570 7.860 7.960 587,389 -0.53(-6.24%)
Feb 10, 2020 8.290 8.570 8.190 8.490 504,052 +0.27(+3.28%)
Feb 07, 2020 8.840 8.930 8.110 8.220 720,000 -0.47(-5.41%)
Feb 06, 2020 8.420 8.940 8.370 8.690 626,026 +0.34(+4.07%)
Feb 05, 2020 8.260 8.600 8.030 8.350 475,226 +0.16(+1.95%)
Feb 04, 2020 8.310 8.690 8.020 8.190 538,263 -0.03(-0.36%)
Feb 03, 2020 8.100 8.350 7.710 8.220 685,459 +0.13(+1.61%)
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%)
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.