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 (%)
Sep 30, 2020 6.490 6.940 6.140 6.160 996,016 -0.21(-3.30%)
Sep 29, 2020 6.580 6.650 6.060 6.370 1,010,714 -0.11(-1.70%)
Sep 28, 2020 6.340 6.600 5.990 6.480 1,092,444 +0.35(+5.71%)
Sep 25, 2020 6.210 6.250 5.850 6.130 1,226,400 +0.23(+3.90%)
Sep 24, 2020 5.730 6.370 5.420 5.900 2,925,192 +0.68(+13.03%)
Sep 23, 2020 5.500 5.730 5.220 5.220 383,894 -0.23(-4.22%)
Sep 22, 2020 5.940 6.040 5.310 5.450 395,341 -0.47(-7.94%)
Sep 21, 2020 5.800 5.950 5.360 5.920 615,831 -0.03(-0.50%)
Sep 18, 2020 5.950 6.040 5.840 5.950 1,714,700 +0.00(+0.00%)
Sep 17, 2020 5.820 6.005 5.760 5.950 563,224 +0.03(+0.42%)
Sep 16, 2020 5.950 6.025 5.820 5.925 621,026 -0.03(-0.42%)
Sep 15, 2020 5.730 5.970 5.570 5.950 895,597 +0.29(+5.12%)
Sep 14, 2020 5.320 5.760 5.320 5.660 795,670 +0.42(+8.02%)
Sep 11, 2020 5.420 5.560 5.180 5.240 305,600 -0.14(-2.60%)
Sep 10, 2020 5.410 5.740 5.342 5.380 452,145 -0.03(-0.55%)
Sep 09, 2020 5.490 5.740 5.340 5.410 753,233 +0.08(+1.50%)
Sep 08, 2020 4.640 5.510 4.550 5.330 923,878 +0.68(+14.62%)
Sep 04, 2020 4.960 5.000 4.455 4.650 1,113,500 -0.29(-5.87%)
Sep 03, 2020 5.420 5.490 4.940 4.940 926,674 -0.52(-9.52%)
Sep 02, 2020 5.460 5.690 5.370 5.460 468,554 +0.04(+0.74%)
Sep 01, 2020 5.580 5.650 5.390 5.420 343,703 -0.22(-3.90%)
Aug 31, 2020 5.600 5.760 5.440 5.640 547,134 +0.04(+0.71%)
Aug 28, 2020 5.510 5.660 5.450 5.600 335,700 +0.10(+1.82%)
Aug 27, 2020 5.550 5.650 5.350 5.500 367,880 -0.08(-1.43%)
Aug 26, 2020 5.740 5.820 5.570 5.580 323,391 -0.16(-2.79%)
Aug 25, 2020 5.670 5.840 5.550 5.740 421,223 +0.01(+0.17%)
Aug 24, 2020 5.910 6.020 5.650 5.730 538,701 -0.10(-1.72%)
Aug 21, 2020 5.940 5.945 5.710 5.830 751,500 -0.15(-2.51%)
Aug 20, 2020 6.110 6.180 5.880 5.980 499,639 -0.13(-2.13%)
Aug 19, 2020 6.430 6.480 5.790 6.110 1,411,223 +0.07(+1.16%)
Aug 18, 2020 6.250 6.250 5.980 6.040 744,982 -0.20(-3.21%)
Aug 17, 2020 6.140 6.410 6.000 6.240 430,995 +0.08(+1.30%)
Aug 14, 2020 6.230 6.255 5.910 6.160 623,500 -0.14(-2.22%)
Aug 13, 2020 6.500 6.650 6.170 6.300 895,478 -0.37(-5.55%)
Aug 12, 2020 6.810 6.810 6.520 6.670 347,457 -0.07(-1.04%)
Aug 11, 2020 6.870 7.150 6.680 6.740 469,002 -0.11(-1.61%)
Aug 10, 2020 7.010 7.110 6.820 6.850 371,493 -0.07(-1.01%)
Aug 07, 2020 6.890 7.120 6.720 6.920 314,400 -0.01(-0.14%)
Aug 06, 2020 6.760 7.080 6.750 6.930 415,867 +0.14(+2.06%)
Aug 05, 2020 6.850 6.920 6.700 6.790 393,881 +0.04(+0.59%)
Aug 04, 2020 6.630 6.800 6.500 6.750 418,223 +0.18(+2.74%)
Aug 03, 2020 6.400 6.640 6.180 6.570 661,749 +0.21(+3.30%)
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.