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

Precision Biosciences Inc (NQ: DTIL )

10.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2023 1.090 1.149 1.090 1.120 346,876 +0.02(+1.82%)
Feb 27, 2023 1.100 1.119 1.060 1.100 690,160 +0.00(+0.00%)
Feb 24, 2023 1.130 1.130 1.100 1.100 413,015 -0.04(-3.51%)
Feb 23, 2023 1.110 1.180 1.060 1.140 1,222,994 +0.02(+1.79%)
Feb 22, 2023 1.190 1.190 1.100 1.120 2,208,320 -0.04(-3.45%)
Feb 21, 2023 1.200 1.210 1.150 1.160 498,441 -0.06(-4.92%)
Feb 17, 2023 1.190 1.240 1.190 1.220 1,029,536 +0.01(+0.83%)
Feb 16, 2023 1.230 1.260 1.175 1.210 1,385,802 -0.04(-3.20%)
Feb 15, 2023 1.140 1.289 1.130 1.250 1,406,382 +0.10(+8.70%)
Feb 14, 2023 1.140 1.195 1.130 1.150 343,795 +0.00(+0.00%)
Feb 13, 2023 1.120 1.150 1.080 1.150 466,718 +0.04(+3.60%)
Feb 10, 2023 1.130 1.140 1.080 1.110 426,954 -0.02(-1.77%)
Feb 09, 2023 1.130 1.180 1.120 1.130 458,619 +0.00(+0.00%)
Feb 08, 2023 1.160 1.206 1.130 1.130 293,701 -0.05(-4.24%)
Feb 07, 2023 1.200 1.235 1.170 1.180 297,734 -0.03(-2.48%)
Feb 06, 2023 1.240 1.260 1.190 1.210 362,856 -0.01(-0.82%)
Feb 03, 2023 1.280 1.300 1.220 1.220 460,439 +0.01(+0.83%)
Feb 02, 2023 1.210 1.240 1.180 1.210 542,504 +0.04(+3.42%)
Feb 01, 2023 1.180 1.210 1.150 1.170 368,596 +0.01(+0.86%)
Jan 31, 2023 1.130 1.190 1.130 1.160 322,399 +0.02(+1.75%)
Jan 30, 2023 1.170 1.180 1.130 1.140 340,225 -0.03(-2.56%)
Jan 27, 2023 1.150 1.200 1.150 1.170 780,251 +0.01(+0.86%)
Jan 26, 2023 1.200 1.200 1.150 1.160 379,016 -0.03(-2.52%)
Jan 25, 2023 1.220 1.230 1.175 1.190 411,749 -0.04(-3.25%)
Jan 24, 2023 1.210 1.250 1.190 1.230 616,987 +0.02(+1.65%)
Jan 23, 2023 1.210 1.260 1.205 1.210 487,119 +0.00(+0.00%)
Jan 20, 2023 1.250 1.250 1.210 1.210 299,191 -0.01(-0.82%)
Jan 19, 2023 1.290 1.300 1.210 1.220 288,943 -0.08(-6.15%)
Jan 18, 2023 1.410 1.438 1.300 1.300 407,907 -0.11(-7.80%)
Jan 17, 2023 1.370 1.420 1.360 1.410 274,106 +0.04(+2.92%)
Jan 13, 2023 1.370 1.450 1.345 1.370 696,334 -0.02(-1.44%)
Jan 12, 2023 1.300 1.410 1.270 1.390 556,730 +0.09(+6.92%)
Jan 11, 2023 1.300 1.360 1.275 1.300 408,418 +0.02(+1.56%)
Jan 10, 2023 1.250 1.305 1.230 1.280 435,207 +0.03(+2.40%)
Jan 09, 2023 1.370 1.390 1.240 1.250 598,921 -0.11(-8.09%)
Jan 06, 2023 1.380 1.440 1.280 1.360 790,931 +0.01(+0.74%)
Jan 05, 2023 1.360 1.400 1.300 1.350 732,715 -0.01(-0.74%)
Jan 04, 2023 1.200 1.380 1.151 1.360 1,396,731 +0.19(+16.24%)
Jan 03, 2023 1.220 1.290 1.140 1.170 906,181 -0.02(-1.68%)
Dec 30, 2022 1.000 1.190 1.000 1.190 915,825 +0.18(+17.82%)
Dec 29, 2022 0.9700 1.040 0.9550 1.010 1,256,717 +0.04(+4.13%)
Dec 28, 2022 0.9930 1.040 0.9500 0.9699 635,919 -0.02(-2.34%)
Dec 27, 2022 1.020 1.030 0.9600 0.9931 445,869 -0.02(-1.67%)
Dec 23, 2022 1.010 1.030 0.9800 1.010 409,636 +0.01(+1.00%)
Dec 22, 2022 1.050 1.070 1.000 1.000 770,072 -0.06(-5.66%)
Dec 21, 2022 1.080 1.120 1.030 1.060 372,601 -0.02(-1.85%)
Dec 20, 2022 1.140 1.170 1.080 1.080 501,260 -0.08(-6.90%)
Dec 19, 2022 1.190 1.190 1.130 1.160 666,035 -0.02(-1.69%)
Dec 16, 2022 1.190 1.215 1.160 1.180 1,439,386 -0.02(-1.67%)
Dec 15, 2022 1.200 1.220 1.180 1.200 290,090 -0.03(-2.44%)
Dec 14, 2022 1.200 1.240 1.170 1.230 479,967 +0.03(+2.50%)
Dec 13, 2022 1.240 1.240 1.170 1.200 396,425 +0.02(+1.69%)
Dec 12, 2022 1.190 1.230 1.160 1.180 581,885 -0.01(-0.84%)
Dec 09, 2022 1.160 1.250 1.150 1.190 447,695 +0.03(+2.59%)
Dec 08, 2022 1.200 1.200 1.100 1.160 760,924 -0.02(-1.69%)
Dec 07, 2022 1.190 1.200 1.150 1.180 661,824 -0.02(-1.67%)
Dec 06, 2022 1.240 1.240 1.160 1.200 963,765 -0.04(-3.23%)
Dec 05, 2022 1.340 1.340 1.230 1.240 1,125,249 -0.10(-7.46%)
Dec 02, 2022 1.310 1.350 1.280 1.340 343,752 +0.01(+0.75%)
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.