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 (%)
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%)
Jul 01, 2020 8.300 8.600 8.170 8.390 437,101 +0.06(+0.72%)
Jun 30, 2020 7.870 8.410 7.810 8.330 422,497 +0.48(+6.11%)
Jun 29, 2020 7.950 8.320 7.720 7.850 659,534 -0.03(-0.38%)
Jun 26, 2020 8.360 8.360 7.610 7.880 1,964,700 -0.54(-6.41%)
Jun 25, 2020 8.650 8.900 8.200 8.420 862,682 -0.27(-3.11%)
Jun 24, 2020 8.580 9.790 8.520 8.690 1,281,188 -0.01(-0.11%)
Jun 23, 2020 8.620 8.860 8.340 8.700 637,103 +0.23(+2.72%)
Jun 22, 2020 8.550 8.670 8.220 8.470 625,409 +0.03(+0.36%)
Jun 19, 2020 8.220 8.590 8.100 8.440 715,200 +0.31(+3.81%)
Jun 18, 2020 8.110 8.480 8.100 8.130 461,296 -0.13(-1.57%)
Jun 17, 2020 8.190 8.540 8.128 8.260 682,671 +0.10(+1.23%)
Jun 16, 2020 8.100 8.450 7.750 8.160 788,565 +0.21(+2.64%)
Jun 15, 2020 7.350 8.130 7.260 7.950 529,846 +0.47(+6.28%)
Jun 12, 2020 7.670 7.960 7.210 7.480 592,200 -0.01(-0.13%)
Jun 11, 2020 7.830 8.060 7.390 7.490 654,892 -0.82(-9.87%)
Jun 10, 2020 8.640 8.810 8.270 8.310 548,029 -0.27(-3.15%)
Jun 09, 2020 8.190 8.840 7.910 8.580 762,548 +0.37(+4.51%)
Jun 08, 2020 7.290 8.650 7.250 8.210 2,090,020 +1.08(+15.15%)
Jun 05, 2020 7.340 7.520 7.000 7.130 1,008,800 -0.02(-0.28%)
Jun 04, 2020 7.400 7.830 7.040 7.150 815,117 -0.32(-4.28%)
Jun 03, 2020 7.790 7.980 7.390 7.470 808,450 -0.24(-3.11%)
Jun 02, 2020 7.140 7.840 7.035 7.710 763,485 +0.57(+7.98%)
Jun 01, 2020 6.960 7.540 6.760 7.140 1,024,139 +0.13(+1.85%)
May 29, 2020 7.050 7.190 6.920 7.010 979,900 -0.05(-0.71%)
May 28, 2020 7.050 7.600 6.940 7.060 920,821 +0.04(+0.57%)
May 27, 2020 7.720 7.790 6.900 7.020 790,237 -0.62(-8.12%)
May 26, 2020 7.370 8.010 7.320 7.640 717,768 +0.29(+3.95%)
May 22, 2020 7.660 7.873 7.160 7.350 379,100 -0.38(-4.92%)
May 21, 2020 7.730 7.840 7.400 7.730 418,433 +0.01(+0.13%)
May 20, 2020 7.550 7.740 7.270 7.720 407,393 +0.23(+3.07%)
May 19, 2020 7.360 7.700 7.100 7.490 485,923 +0.19(+2.60%)
May 18, 2020 8.000 8.100 7.210 7.300 701,949 -0.49(-6.29%)
May 15, 2020 7.270 7.900 6.880 7.790 673,400 +0.58(+8.04%)
May 14, 2020 6.400 7.420 6.370 7.210 588,469 +0.59(+8.91%)
May 13, 2020 7.110 7.340 6.500 6.620 778,012 -0.44(-6.23%)
May 12, 2020 7.760 7.900 7.060 7.060 554,325 -0.59(-7.71%)
May 11, 2020 7.450 7.800 7.310 7.650 412,618 +0.13(+1.73%)
May 08, 2020 7.330 7.820 7.260 7.520 545,800 +0.26(+3.58%)
May 07, 2020 6.900 7.330 6.860 7.260 368,773 +0.43(+6.30%)
May 06, 2020 7.110 7.320 6.660 6.830 619,904 -0.25(-3.53%)
May 05, 2020 6.860 7.400 6.850 7.080 410,901 +0.28(+4.12%)
May 04, 2020 6.500 6.890 6.210 6.800 409,130 +0.32(+4.94%)
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.