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

Precision Biosciences Inc (NQ: DTIL )

10.75 -0.18 (-1.65%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Nov 30, 2020 12.01 12.48 11.77 12.47 656,442 +0.54(+4.53%)
Nov 27, 2020 11.48 12.02 11.46 11.93 189,600 +0.42(+3.65%)
Nov 25, 2020 11.63 11.95 11.37 11.51 435,300 -0.23(-1.96%)
Nov 24, 2020 12.11 12.20 11.40 11.74 684,303 -0.12(-1.01%)
Nov 23, 2020 10.88 12.00 10.31 11.86 963,761 +1.14(+10.63%)
Nov 20, 2020 11.05 11.45 10.24 10.72 2,513,800 +1.04(+10.74%)
Nov 19, 2020 9.450 9.860 9.450 9.680 290,669 +0.21(+2.16%)
Nov 18, 2020 9.660 10.00 9.410 9.475 422,188 -0.20(-2.02%)
Nov 17, 2020 9.410 9.800 9.300 9.670 328,437 +0.13(+1.36%)
Nov 16, 2020 9.900 10.00 9.320 9.540 500,009 -0.09(-0.93%)
Nov 13, 2020 8.980 10.10 8.938 9.630 1,074,900 +0.77(+8.69%)
Nov 12, 2020 8.500 9.250 8.410 8.860 499,558 +0.40(+4.73%)
Nov 11, 2020 8.370 8.790 7.980 8.460 952,549 +0.09(+1.08%)
Nov 10, 2020 7.270 8.580 7.180 8.370 1,064,188 +1.10(+15.13%)
Nov 09, 2020 7.080 7.500 6.920 7.270 602,913 +0.56(+8.43%)
Nov 06, 2020 7.000 7.120 6.660 6.705 267,000 -0.30(-4.35%)
Nov 05, 2020 6.790 7.020 6.591 7.010 487,658 +0.31(+4.63%)
Nov 04, 2020 6.430 6.860 6.410 6.700 365,447 +0.25(+3.88%)
Nov 03, 2020 6.210 6.490 6.170 6.450 278,637 +0.30(+4.88%)
Nov 02, 2020 6.450 6.500 6.040 6.150 351,047 -0.16(-2.54%)
Oct 30, 2020 6.640 6.700 6.230 6.310 262,500 -0.39(-5.82%)
Oct 29, 2020 6.470 6.830 6.310 6.700 297,714 +0.18(+2.76%)
Oct 28, 2020 6.270 6.600 6.110 6.520 412,424 +0.07(+1.09%)
Oct 27, 2020 6.490 6.530 6.300 6.450 208,551 -0.04(-0.62%)
Oct 26, 2020 6.650 7.100 6.370 6.490 722,124 -0.49(-7.02%)
Oct 23, 2020 6.890 7.000 6.720 6.980 314,800 +0.13(+1.90%)
Oct 22, 2020 6.470 6.920 6.430 6.850 468,138 +0.35(+5.38%)
Oct 21, 2020 6.290 6.580 6.210 6.500 382,427 +0.14(+2.20%)
Oct 20, 2020 6.620 6.830 6.230 6.360 422,659 -0.22(-3.34%)
Oct 19, 2020 6.910 6.920 6.540 6.580 397,288 -0.24(-3.52%)
Oct 16, 2020 6.670 6.910 6.330 6.820 372,600 +0.19(+2.87%)
Oct 15, 2020 6.560 6.680 6.190 6.630 501,331 +0.11(+1.69%)
Oct 14, 2020 6.900 7.110 6.350 6.520 745,898 -0.46(-6.59%)
Oct 13, 2020 6.910 7.020 6.810 6.980 447,244 -0.03(-0.43%)
Oct 12, 2020 7.000 7.020 6.640 7.010 720,898 +0.07(+1.01%)
Oct 09, 2020 6.930 7.070 6.600 6.940 476,300 +0.02(+0.29%)
Oct 08, 2020 7.080 7.080 6.550 6.920 954,232 -0.08(-1.14%)
Oct 07, 2020 6.640 7.140 6.500 7.000 1,319,920 +0.41(+6.22%)
Oct 06, 2020 6.350 6.710 6.260 6.590 714,836 +0.25(+3.94%)
Oct 05, 2020 6.110 6.360 6.010 6.340 524,514 +0.36(+6.02%)
Oct 02, 2020 6.020 6.310 5.900 5.980 518,300 -0.23(-3.70%)
Oct 01, 2020 6.300 6.500 5.920 6.210 699,943 +0.05(+0.81%)
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%)
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.