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 (%)
Sep 30, 2019 9.000 9.000 8.100 8.390 219,363 -0.49(-5.57%)
Sep 27, 2019 8.950 9.390 8.500 8.885 148,700 -0.05(-0.62%)
Sep 26, 2019 9.440 9.690 8.760 8.940 431,294 -0.45(-4.79%)
Sep 25, 2019 10.05 10.13 9.380 9.390 254,698 -0.64(-6.38%)
Sep 24, 2019 9.540 10.09 9.400 10.03 244,397 +0.57(+6.03%)
Sep 23, 2019 9.870 10.10 9.430 9.460 145,903 -0.20(-2.07%)
Sep 20, 2019 10.08 10.23 9.600 9.660 136,900 -0.39(-3.88%)
Sep 19, 2019 9.750 10.23 9.600 10.05 152,717 +0.29(+2.97%)
Sep 18, 2019 10.01 10.07 9.620 9.760 120,832 -0.16(-1.61%)
Sep 17, 2019 9.720 10.18 9.707 9.920 104,383 +0.26(+2.69%)
Sep 16, 2019 10.06 10.30 9.600 9.660 194,901 -0.14(-1.43%)
Sep 13, 2019 10.16 10.37 9.554 9.800 92,400 -0.19(-1.90%)
Sep 12, 2019 10.38 11.32 9.720 9.990 360,497 +0.19(+1.94%)
Sep 11, 2019 8.060 10.21 7.890 9.800 818,935 +1.77(+22.04%)
Sep 10, 2019 8.100 8.200 7.910 8.030 85,015 -0.02(-0.25%)
Sep 09, 2019 8.220 8.344 7.910 8.050 68,111 -0.14(-1.71%)
Sep 06, 2019 8.130 8.520 8.130 8.190 72,500 -0.11(-1.33%)
Sep 05, 2019 8.310 8.490 8.190 8.300 38,726 +0.09(+1.10%)
Sep 04, 2019 8.190 8.340 8.070 8.210 43,229 +0.11(+1.36%)
Sep 03, 2019 8.520 8.520 8.020 8.100 61,659 -0.42(-4.93%)
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%)
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.