Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.66 13.49 12.52 13.43 108,500 +0.65(+5.09%)
May 30, 2019 13.55 13.55 12.69 12.78 112,261 -0.68(-5.05%)
May 29, 2019 13.85 13.99 13.09 13.46 63,791 -0.50(-3.58%)
May 28, 2019 13.75 14.01 13.63 13.96 117,744 +0.23(+1.68%)
May 24, 2019 13.38 13.90 13.38 13.73 135,300 +0.42(+3.16%)
May 23, 2019 13.04 13.47 12.91 13.31 87,293 +0.10(+0.76%)
May 22, 2019 13.20 13.49 12.65 13.21 147,400 -0.06(-0.45%)
May 21, 2019 13.19 13.72 12.79 13.27 262,696 +0.09(+0.68%)
May 20, 2019 12.45 13.50 12.21 13.18 135,555 +0.72(+5.78%)
May 17, 2019 12.96 13.02 12.10 12.46 116,800 -0.66(-5.03%)
May 16, 2019 12.80 13.31 12.70 13.12 99,714 +0.39(+3.06%)
May 15, 2019 13.60 13.77 12.72 12.73 167,584 -0.96(-7.01%)
May 14, 2019 13.24 13.75 13.24 13.69 181,833 +0.54(+4.11%)
May 13, 2019 12.96 13.28 12.85 13.15 125,585 +0.10(+0.77%)
May 10, 2019 12.86 13.15 12.72 13.05 185,700 +0.14(+1.08%)
May 09, 2019 12.69 13.18 12.50 12.91 88,440 +0.17(+1.33%)
May 08, 2019 12.90 13.20 12.69 12.74 137,825 -0.20(-1.55%)
May 07, 2019 13.01 13.40 12.60 12.94 219,036 -0.06(-0.46%)
May 06, 2019 11.93 13.06 11.89 13.00 130,966 +1.12(+9.43%)
May 03, 2019 12.66 13.09 11.80 11.88 121,100 -0.72(-5.71%)
May 02, 2019 12.80 12.88 11.77 12.60 163,929 -0.34(-2.63%)
May 01, 2019 12.92 13.46 12.55 12.94 132,624 -0.06(-0.46%)
Apr 30, 2019 13.04 13.35 12.81 13.00 69,684 -0.03(-0.23%)
Apr 29, 2019 12.64 13.83 12.64 13.03 204,835 +0.39(+3.09%)
Apr 26, 2019 12.58 12.99 12.40 12.64 99,300 +0.14(+1.12%)
Apr 25, 2019 12.87 13.03 12.32 12.50 123,268 -0.28(-2.19%)
Apr 24, 2019 13.75 13.95 12.66 12.78 161,964 -0.80(-5.89%)
Apr 23, 2019 13.70 13.90 13.21 13.58 226,824 +0.14(+1.04%)
Apr 22, 2019 12.87 13.57 12.22 13.44 687,652 +1.26(+10.34%)
Apr 18, 2019 13.17 13.18 12.13 12.18 100,200 -0.80(-6.16%)
Apr 17, 2019 13.20 13.50 12.83 12.98 84,893 -0.28(-2.11%)
Apr 16, 2019 13.05 13.48 12.97 13.26 221,913 +0.07(+0.53%)
Apr 15, 2019 13.16 13.54 13.10 13.19 31,116 -0.13(-0.98%)
Apr 12, 2019 14.16 14.30 13.03 13.32 75,900 -0.72(-5.13%)
Apr 11, 2019 14.70 14.98 13.16 14.04 112,544 -0.56(-3.84%)
Apr 10, 2019 15.08 15.49 14.51 14.60 124,068 -0.58(-3.82%)
Apr 09, 2019 14.70 15.45 14.56 15.18 100,658 +0.36(+2.43%)
Apr 08, 2019 14.74 14.89 14.41 14.82 102,218 +0.08(+0.54%)
Apr 05, 2019 15.10 15.38 14.33 14.74 178,100 -0.41(-2.71%)
Apr 04, 2019 15.03 15.66 14.66 15.15 140,273 +0.10(+0.66%)
Apr 03, 2019 16.77 16.78 14.81 15.05 422,904 -1.71(-10.20%)
Apr 02, 2019 16.95 17.43 16.60 16.76 255,490 -0.18(-1.06%)
Apr 01, 2019 17.95 17.95 16.66 16.94 201,045 -1.01(-5.63%)
Mar 29, 2019 17.75 18.18 16.53 17.95 709,200 +0.51(+2.92%)
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.