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 -0.34 (-3.02%)
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 (%)
Dec 31, 2019 13.31 14.04 13.22 13.89 728,200 +0.37(+2.74%)
Dec 30, 2019 14.02 14.19 12.92 13.52 776,301 -0.53(-3.77%)
Dec 27, 2019 14.76 14.77 13.81 14.05 784,200 -0.68(-4.62%)
Dec 26, 2019 14.45 14.89 13.60 14.73 989,879 +0.13(+0.89%)
Dec 24, 2019 14.87 15.11 14.42 14.60 669,500 -0.31(-2.08%)
Dec 23, 2019 14.89 16.58 14.69 14.91 2,237,848 +0.59(+4.12%)
Dec 20, 2019 12.10 14.95 11.95 14.32 5,999,100 +2.23(+18.44%)
Dec 19, 2019 12.25 12.55 11.61 12.09 1,252,999 -0.09(-0.74%)
Dec 18, 2019 10.80 12.55 10.78 12.18 1,264,916 +1.21(+11.03%)
Dec 17, 2019 10.84 11.13 10.71 10.97 862,061 +0.07(+0.64%)
Dec 16, 2019 10.40 11.19 10.04 10.90 1,499,474 +0.61(+5.93%)
Dec 13, 2019 9.840 10.34 9.600 10.29 1,242,800 +0.52(+5.32%)
Dec 12, 2019 9.870 10.19 9.600 9.770 906,843 -0.05(-0.51%)
Dec 11, 2019 9.650 9.960 9.300 9.820 1,525,247 +0.24(+2.51%)
Dec 10, 2019 10.13 10.50 9.510 9.580 3,631,245 +0.08(+0.84%)
Dec 09, 2019 22.00 23.67 9.350 9.500 9,390,993 -10.16(-51.68%)
Dec 06, 2019 18.70 20.67 18.60 19.66 1,533,900 +1.15(+6.21%)
Dec 05, 2019 16.62 19.00 16.40 18.51 1,676,429 +1.87(+11.24%)
Dec 04, 2019 17.02 17.14 16.36 16.64 1,290,656 -0.21(-1.25%)
Dec 03, 2019 16.09 17.01 16.03 16.85 1,753,274 -0.06(-0.35%)
Dec 02, 2019 17.75 18.13 16.61 16.91 1,579,022 -0.86(-4.84%)
Nov 29, 2019 18.13 18.61 16.83 17.77 753,800 -0.41(-2.26%)
Nov 27, 2019 16.26 18.30 16.16 18.18 1,458,300 +2.02(+12.50%)
Nov 26, 2019 14.76 16.52 14.47 16.16 1,499,520 +1.53(+10.46%)
Nov 25, 2019 13.79 15.19 13.75 14.63 1,220,471 +0.98(+7.14%)
Nov 22, 2019 12.18 13.92 12.17 13.65 1,024,500 +1.44(+11.83%)
Nov 21, 2019 12.47 12.48 11.65 12.21 531,532 -0.28(-2.24%)
Nov 20, 2019 12.60 13.10 12.15 12.49 533,836 -0.06(-0.48%)
Nov 19, 2019 12.90 13.01 12.36 12.55 865,290 -0.11(-0.87%)
Nov 18, 2019 12.14 12.67 11.86 12.66 833,591 +0.55(+4.54%)
Nov 15, 2019 11.79 12.39 10.90 12.11 1,591,000 +0.31(+2.63%)
Nov 14, 2019 9.550 11.93 9.430 11.80 1,728,976 +2.33(+24.60%)
Nov 13, 2019 9.400 9.550 8.580 9.470 663,369 +0.48(+5.34%)
Nov 12, 2019 8.400 9.160 8.160 8.990 436,220 +0.48(+5.70%)
Nov 11, 2019 9.040 9.100 8.250 8.505 885,092 -0.49(-5.50%)
Nov 08, 2019 8.410 9.040 8.210 9.000 974,300 +0.48(+5.63%)
Nov 07, 2019 8.150 8.750 7.570 8.520 1,081,846 +0.41(+5.06%)
Nov 06, 2019 7.000 8.150 6.850 8.110 1,316,248 +1.23(+17.88%)
Nov 05, 2019 6.710 7.170 6.570 6.880 2,491,937 +0.24(+3.61%)
Nov 04, 2019 6.660 6.740 6.560 6.640 302,439 +0.09(+1.37%)
Nov 01, 2019 6.540 6.830 6.450 6.550 273,100 +0.06(+0.92%)
Oct 31, 2019 6.520 6.755 6.470 6.490 194,997 -0.05(-0.76%)
Oct 30, 2019 6.500 6.660 6.420 6.540 157,445 +0.06(+0.93%)
Oct 29, 2019 6.530 6.620 6.330 6.480 397,936 -0.02(-0.31%)
Oct 28, 2019 6.480 6.610 6.280 6.500 314,920 +0.11(+1.72%)
Oct 25, 2019 6.300 6.680 6.250 6.390 243,400 +0.07(+1.11%)
Oct 24, 2019 6.500 6.530 6.250 6.320 150,856 -0.08(-1.25%)
Oct 23, 2019 6.690 6.690 6.240 6.400 142,093 -0.29(-4.33%)
Oct 22, 2019 6.630 6.764 6.528 6.690 169,101 +0.09(+1.36%)
Oct 21, 2019 6.470 6.774 6.332 6.600 207,201 +0.17(+2.64%)
Oct 18, 2019 6.760 6.810 6.370 6.430 118,600 -0.38(-5.58%)
Oct 17, 2019 6.630 6.940 6.545 6.810 156,241 +0.21(+3.18%)
Oct 16, 2019 6.910 6.920 6.520 6.600 140,646 -0.27(-3.93%)
Oct 15, 2019 6.800 6.920 6.600 6.870 295,465 -0.03(-0.43%)
Oct 14, 2019 7.220 7.220 6.790 6.900 138,286 -0.32(-4.43%)
Oct 11, 2019 7.450 7.450 7.130 7.220 182,100 -0.19(-2.56%)
Oct 10, 2019 7.500 7.500 7.110 7.410 384,436 -0.02(-0.27%)
Oct 09, 2019 7.510 7.550 7.310 7.430 262,636 -0.08(-1.07%)
Oct 08, 2019 7.750 7.750 7.260 7.510 249,785 -0.19(-2.47%)
Oct 07, 2019 7.760 7.790 7.400 7.700 333,158 +0.14(+1.85%)
Oct 04, 2019 7.610 7.700 7.200 7.560 201,500 -0.03(-0.40%)
Oct 03, 2019 7.430 7.719 7.150 7.590 167,739 +0.07(+0.93%)
Oct 02, 2019 7.750 7.810 7.270 7.520 139,483 -0.22(-2.84%)
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.