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 (%)
Nov 30, 2021 8.640 9.190 8.560 9.060 553,168 +0.35(+4.02%)
Nov 29, 2021 9.080 9.110 8.670 8.710 437,394 -0.18(-2.02%)
Nov 26, 2021 9.360 9.490 8.740 8.890 459,244 -0.64(-6.72%)
Nov 24, 2021 9.460 9.640 9.225 9.530 321,652 +0.04(+0.42%)
Nov 23, 2021 9.100 9.550 9.020 9.490 627,315 +0.31(+3.38%)
Nov 22, 2021 9.330 9.465 8.930 9.180 387,903 -0.17(-1.82%)
Nov 19, 2021 9.080 9.600 9.050 9.350 553,983 +0.22(+2.41%)
Nov 18, 2021 9.850 9.170 9.010 9.130 735,243 -0.62(-6.36%)
Nov 17, 2021 9.650 9.830 9.350 9.750 362,744 +0.05(+0.52%)
Nov 16, 2021 9.470 9.720 9.220 9.700 319,592 +0.22(+2.32%)
Nov 15, 2021 9.910 9.910 9.460 9.480 331,244 -0.37(-3.76%)
Nov 12, 2021 10.27 10.30 9.500 9.850 488,215 -0.40(-3.90%)
Nov 11, 2021 10.47 10.88 10.21 10.25 466,570 +0.02(+0.20%)
Nov 10, 2021 9.690 10.34 10.23 663,582 +0.82(+8.71%)
Nov 09, 2021 9.700 9.770 9.280 9.410 490,624 -0.25(-2.59%)
Nov 08, 2021 9.800 9.905 9.540 9.660 343,719 -0.08(-0.82%)
Nov 05, 2021 9.990 10.02 9.580 9.740 464,986 -0.12(-1.22%)
Nov 04, 2021 10.00 10.13 9.620 9.860 382,481 -0.12(-1.20%)
Nov 03, 2021 9.880 10.06 9.700 9.980 460,879 +0.09(+0.91%)
Nov 02, 2021 9.810 9.900 9.670 9.890 288,742 +0.13(+1.33%)
Nov 01, 2021 9.560 9.860 9.490 9.760 366,581 +0.27(+2.85%)
Oct 29, 2021 9.560 9.690 9.430 9.490 296,310 -0.06(-0.63%)
Oct 28, 2021 9.490 9.580 9.250 9.550 382,757 +0.09(+0.95%)
Oct 27, 2021 9.630 9.850 9.410 9.460 225,060 -0.24(-2.47%)
Oct 26, 2021 9.800 9.700 260,342 +0.05(+0.52%)
Oct 25, 2021 9.600 9.820 9.500 9.650 295,423 +0.00(+0.00%)
Oct 22, 2021 9.590 9.700 9.220 9.650 288,133 +0.01(+0.10%)
Oct 21, 2021 9.600 9.771 9.560 9.640 256,359 +0.06(+0.63%)
Oct 20, 2021 9.860 9.890 9.540 9.580 299,623 -0.35(-3.52%)
Oct 19, 2021 9.840 10.15 9.780 9.930 311,775 +0.16(+1.64%)
Oct 18, 2021 9.690 10.03 9.580 9.770 432,657 -0.02(-0.20%)
Oct 15, 2021 10.27 10.29 9.700 9.790 470,381 -0.21(-2.10%)
Oct 14, 2021 10.09 10.30 9.930 10.00 423,093 +0.04(+0.40%)
Oct 13, 2021 10.24 11.02 9.950 9.960 195,527 -0.18(-1.78%)
Oct 12, 2021 10.19 10.44 10.08 10.14 320,289 +0.06(+0.60%)
Oct 11, 2021 10.07 10.34 10.01 10.08 261,461 -0.11(-1.08%)
Oct 08, 2021 11.15 11.15 10.01 10.19 424,368 -1.00(-8.94%)
Oct 07, 2021 11.20 11.41 10.90 11.19 479,048 +0.18(+1.63%)
Oct 06, 2021 10.93 11.07 10.53 11.01 409,656 -0.18(-1.61%)
Oct 05, 2021 11.05 11.30 10.76 11.19 556,497 +0.21(+1.91%)
Oct 04, 2021 11.61 11.61 10.93 10.98 376,670 -0.68(-5.83%)
Oct 01, 2021 11.55 11.73 11.16 11.66 342,966 +0.12(+1.04%)
Sep 30, 2021 11.71 11.82 11.48 11.54 383,266 -0.05(-0.43%)
Sep 29, 2021 11.90 12.03 11.54 11.59 302,534 -0.18(-1.53%)
Sep 28, 2021 12.50 12.50 11.70 11.77 346,202 -0.81(-6.44%)
Sep 27, 2021 12.66 12.87 12.35 12.58 271,954 -0.05(-0.40%)
Sep 24, 2021 13.20 13.20 12.53 12.63 348,712 -0.83(-6.17%)
Sep 23, 2021 12.97 13.49 12.84 13.46 465,361 +0.70(+5.49%)
Sep 22, 2021 12.58 12.92 12.47 12.76 255,524 +0.27(+2.16%)
Sep 21, 2021 12.42 12.69 12.20 12.49 292,153 +0.09(+0.73%)
Sep 20, 2021 12.48 12.81 12.23 12.40 374,352 -0.46(-3.58%)
Sep 17, 2021 12.71 13.14 12.42 12.86 879,575 +0.28(+2.23%)
Sep 16, 2021 12.30 12.60 12.11 12.58 241,033 +0.14(+1.13%)
Sep 15, 2021 12.13 12.47 12.06 12.44 332,014 +0.34(+2.81%)
Sep 14, 2021 12.75 12.76 12.04 12.10 335,366 -0.60(-4.72%)
Sep 13, 2021 12.76 13.09 12.32 12.70 510,103 -0.03(-0.24%)
Sep 10, 2021 13.06 13.25 12.73 12.73 505,832 -0.14(-1.09%)
Sep 09, 2021 12.73 13.54 12.65 12.87 431,735 +0.24(+1.90%)
Sep 08, 2021 13.38 13.40 12.58 12.63 425,576 -0.68(-5.11%)
Sep 07, 2021 13.47 13.80 13.14 13.31 467,605 -0.18(-1.33%)
Sep 03, 2021 14.07 14.08 13.40 13.49 465,819 -0.66(-4.66%)
Sep 02, 2021 13.73 14.36 13.57 14.15 884,957 +0.46(+3.36%)
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.