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

Precision Biosciences Inc (NQ: DTIL )

12.84 +0.44 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 30, 2019 8.390 8.680 8.110 8.520 36,100 +0.12(+1.43%)
Aug 29, 2019 8.440 8.580 8.090 8.400 38,339 +0.01(+0.12%)
Aug 28, 2019 8.150 8.560 8.010 8.390 30,880 +0.19(+2.32%)
Aug 27, 2019 8.360 8.670 7.950 8.200 78,433 -0.10(-1.20%)
Aug 26, 2019 8.390 8.630 7.800 8.300 76,301 -0.02(-0.24%)
Aug 23, 2019 8.690 8.950 8.170 8.320 100,800 -0.39(-4.48%)
Aug 22, 2019 9.310 9.775 8.600 8.710 109,893 -0.62(-6.65%)
Aug 21, 2019 9.960 9.960 9.215 9.330 58,631 -0.54(-5.47%)
Aug 20, 2019 9.830 10.08 9.610 9.870 63,885 +0.11(+1.13%)
Aug 19, 2019 9.430 9.810 9.400 9.760 59,235 +0.39(+4.16%)
Aug 16, 2019 8.970 9.485 8.800 9.370 207,800 +0.54(+6.12%)
Aug 15, 2019 9.250 9.320 8.590 8.830 138,189 -0.60(-6.36%)
Aug 14, 2019 9.050 9.610 8.900 9.430 131,466 +0.26(+2.84%)
Aug 13, 2019 9.340 9.600 8.810 9.170 135,618 -0.10(-1.08%)
Aug 12, 2019 9.210 9.600 9.210 9.270 208,549 +0.08(+0.87%)
Aug 09, 2019 11.19 11.19 8.702 9.190 303,200 -1.79(-16.30%)
Aug 08, 2019 11.19 11.94 10.50 10.98 167,533 -0.20(-1.79%)
Aug 07, 2019 11.49 11.58 11.16 11.18 73,348 -0.31(-2.70%)
Aug 06, 2019 11.46 11.75 11.05 11.49 92,630 +0.09(+0.79%)
Aug 05, 2019 11.63 11.98 11.25 11.40 87,567 -0.29(-2.48%)
Aug 02, 2019 11.96 12.63 11.57 11.69 151,500 -0.25(-2.09%)
Aug 01, 2019 12.88 13.23 11.85 11.94 128,887 -0.93(-7.23%)
Jul 31, 2019 13.18 13.50 12.63 12.87 40,171 -0.31(-2.35%)
Jul 30, 2019 13.22 13.27 12.81 13.18 26,395 -0.12(-0.90%)
Jul 29, 2019 13.15 13.35 12.75 13.30 75,044 +0.34(+2.62%)
Jul 26, 2019 12.99 13.11 12.76 12.96 31,900 +0.08(+0.62%)
Jul 25, 2019 12.78 13.34 12.46 12.88 153,570 -0.07(-0.54%)
Jul 24, 2019 13.63 13.63 12.50 12.95 238,371 -0.60(-4.43%)
Jul 23, 2019 14.05 14.05 13.24 13.55 87,766 -0.46(-3.28%)
Jul 22, 2019 13.94 14.33 13.75 14.01 51,234 +0.10(+0.72%)
Jul 19, 2019 14.80 15.48 13.69 13.91 88,400 -0.91(-6.14%)
Jul 18, 2019 14.84 15.06 14.17 14.82 65,843 +0.01(+0.07%)
Jul 17, 2019 13.90 16.00 13.42 14.81 336,648 +0.94(+6.78%)
Jul 16, 2019 14.00 14.66 13.82 13.87 71,074 +0.11(+0.80%)
Jul 15, 2019 13.49 14.14 13.40 13.76 56,940 +0.29(+2.15%)
Jul 12, 2019 14.30 14.54 13.35 13.47 126,900 -0.83(-5.80%)
Jul 11, 2019 14.21 14.59 13.67 14.30 119,487 -0.02(-0.14%)
Jul 10, 2019 13.64 14.58 13.37 14.32 136,544 +0.78(+5.76%)
Jul 09, 2019 13.58 13.89 13.34 13.54 65,222 -0.11(-0.81%)
Jul 08, 2019 14.22 14.56 13.51 13.65 112,606 -0.50(-3.53%)
Jul 05, 2019 13.50 14.36 13.32 14.15 226,600 +0.76(+5.68%)
Jul 03, 2019 13.50 13.55 12.97 13.39 76,900 +0.10(+0.75%)
Jul 02, 2019 13.00 13.40 12.78 13.29 67,211 +0.31(+2.39%)
Jul 01, 2019 13.20 13.40 12.83 12.98 358,422 -0.27(-2.04%)
Jun 28, 2019 13.35 13.85 13.01 13.25 1,321,900 +0.02(+0.15%)
Jun 27, 2019 12.87 13.33 12.81 13.23 98,507 +0.40(+3.12%)
Jun 26, 2019 13.22 13.50 12.77 12.83 146,264 -0.37(-2.80%)
Jun 25, 2019 13.30 13.59 13.11 13.20 192,344 -0.01(-0.08%)
Jun 24, 2019 14.80 15.03 12.39 13.21 361,491 -1.51(-10.26%)
Jun 21, 2019 15.19 15.30 14.55 14.72 422,700 -0.33(-2.19%)
Jun 20, 2019 13.97 15.24 13.91 15.05 473,392 +1.20(+8.66%)
Jun 19, 2019 13.74 14.01 13.03 13.85 221,323 +0.15(+1.09%)
Jun 18, 2019 12.64 13.75 12.55 13.70 238,015 +1.16(+9.25%)
Jun 17, 2019 13.33 13.55 12.43 12.54 181,035 -0.43(-3.32%)
Jun 14, 2019 12.62 13.25 12.55 12.97 268,900 +0.51(+4.09%)
Jun 13, 2019 12.12 12.52 12.01 12.46 355,666 +0.42(+3.49%)
Jun 12, 2019 12.22 12.39 11.93 12.04 178,849 -0.09(-0.74%)
Jun 11, 2019 12.90 13.10 11.99 12.13 142,619 -0.80(-6.19%)
Jun 10, 2019 13.28 13.59 12.50 12.93 212,514 -0.27(-2.05%)
Jun 07, 2019 13.68 13.96 13.00 13.20 197,900 -0.31(-2.29%)
Jun 06, 2019 13.52 13.89 13.20 13.51 122,742 +0.03(+0.22%)
Jun 05, 2019 13.50 13.70 13.05 13.48 296,666 -0.01(-0.07%)
Jun 04, 2019 13.04 13.55 12.89 13.49 126,070 +0.48(+3.69%)
Jun 03, 2019 13.44 13.59 12.75 13.01 122,652 -0.42(-3.13%)
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.