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 (%)
May 31, 2022 1.640 1.815 1.630 1.680 1,979,281 +0.05(+3.07%)
May 27, 2022 1.580 1.645 1.500 1.630 665,476 +0.08(+5.16%)
May 26, 2022 1.550 1.550 1.540 1.550 542,430 -0.01(-0.64%)
May 25, 2022 1.550 1.630 1.530 1.560 527,626 -0.01(-0.64%)
May 24, 2022 1.670 1.670 1.555 1.570 695,886 -0.11(-6.55%)
May 23, 2022 1.730 1.810 1.640 1.680 435,157 -0.03(-1.75%)
May 20, 2022 1.750 1.800 1.570 1.710 700,504 -0.02(-1.16%)
May 19, 2022 1.750 1.811 1.680 1.730 554,414 -0.05(-2.81%)
May 18, 2022 1.820 1.950 1.760 1.780 606,615 -0.11(-5.82%)
May 17, 2022 1.820 1.960 1.820 1.890 570,597 +0.12(+6.78%)
May 16, 2022 1.600 1.830 1.550 1.770 844,572 +0.18(+11.32%)
May 13, 2022 1.580 1.680 1.580 1.590 887,957 +0.07(+4.61%)
May 12, 2022 1.630 1.700 1.490 1.520 877,605 -0.13(-7.88%)
May 11, 2022 1.850 1.855 1.640 1.650 842,369 -0.21(-11.29%)
May 10, 2022 1.800 2.018 1.800 1.860 773,579 +0.11(+6.29%)
May 09, 2022 1.910 1.930 1.730 1.750 1,026,254 -0.19(-9.79%)
May 06, 2022 1.960 2.010 1.850 1.940 497,543 +0.01(+0.52%)
May 05, 2022 2.160 2.220 1.910 1.930 1,673,875 -0.28(-12.67%)
May 04, 2022 2.130 2.225 2.000 2.210 517,103 +0.08(+3.76%)
May 03, 2022 2.100 2.160 2.055 2.130 485,845 +0.01(+0.47%)
May 02, 2022 1.980 2.150 1.980 2.120 699,399 +0.13(+6.53%)
Apr 29, 2022 2.050 2.190 1.980 1.990 401,757 -0.10(-4.78%)
Apr 28, 2022 2.110 2.130 1.970 2.090 518,673 +0.00(+0.00%)
Apr 27, 2022 2.120 2.168 2.050 2.090 618,730 -0.02(-0.95%)
Apr 26, 2022 2.300 2.340 2.110 2.110 455,515 -0.25(-10.59%)
Apr 25, 2022 2.260 2.375 2.210 2.360 531,448 +0.07(+3.06%)
Apr 22, 2022 2.280 2.370 2.260 2.290 424,287 -0.01(-0.43%)
Apr 21, 2022 2.500 2.560 2.280 2.300 536,839 -0.16(-6.50%)
Apr 20, 2022 2.580 2.580 2.390 2.460 594,201 -0.11(-4.28%)
Apr 19, 2022 2.390 2.595 2.350 2.570 632,131 +0.19(+7.98%)
Apr 18, 2022 2.650 2.650 2.370 2.380 597,722 -0.29(-10.86%)
Apr 14, 2022 2.820 2.830 2.630 2.670 650,162 -0.14(-4.98%)
Apr 13, 2022 2.760 2.840 2.730 2.810 450,046 +0.05(+1.81%)
Apr 12, 2022 2.910 2.950 2.750 2.760 581,976 -0.09(-3.16%)
Apr 11, 2022 2.830 2.890 2.750 2.850 526,180 -0.02(-0.70%)
Apr 08, 2022 3.000 3.040 2.810 2.870 429,567 -0.14(-4.65%)
Apr 07, 2022 2.970 3.090 2.939 3.010 541,843 +0.01(+0.33%)
Apr 06, 2022 3.220 3.220 2.960 3.000 702,174 -0.18(-5.66%)
Apr 05, 2022 3.300 3.390 3.110 3.180 531,386 -0.16(-4.79%)
Apr 04, 2022 3.330 3.360 3.230 3.340 503,117 +0.04(+1.21%)
Apr 01, 2022 3.150 3.440 3.080 3.300 769,669 +0.22(+7.14%)
Mar 31, 2022 3.150 3.215 3.050 3.080 485,657 -0.07(-2.22%)
Mar 30, 2022 3.280 3.329 3.120 3.150 387,866 -0.16(-4.83%)
Mar 29, 2022 3.130 3.350 3.115 3.310 829,813 +0.23(+7.47%)
Mar 28, 2022 3.120 3.210 3.010 3.080 512,202 -0.05(-1.60%)
Mar 25, 2022 3.300 3.300 3.110 3.130 496,873 -0.18(-5.44%)
Mar 24, 2022 3.260 3.325 3.190 3.310 619,023 +0.10(+3.12%)
Mar 23, 2022 3.210 3.430 3.170 3.210 685,698 -0.13(-3.89%)
Mar 22, 2022 3.100 3.640 3.100 3.340 1,891,648 +0.29(+9.51%)
Mar 21, 2022 3.350 3.380 3.021 3.050 565,469 -0.30(-8.96%)
Mar 18, 2022 3.330 3.570 3.260 3.350 3,796,006 -0.03(-0.89%)
Mar 17, 2022 2.910 3.380 2.890 3.380 1,212,299 +0.35(+11.55%)
Mar 16, 2022 3.040 3.040 2.570 3.030 1,889,615 +0.07(+2.36%)
Mar 15, 2022 3.740 3.800 2.870 2.960 1,699,025 -0.58(-16.38%)
Mar 14, 2022 3.900 3.930 3.510 3.540 917,205 -0.37(-9.46%)
Mar 11, 2022 4.140 4.205 3.910 3.910 504,698 -0.17(-4.17%)
Mar 10, 2022 4.110 4.210 3.940 4.080 342,903 -0.10(-2.39%)
Mar 09, 2022 3.920 4.270 3.920 4.180 638,419 +0.41(+10.88%)
Mar 08, 2022 3.730 3.960 3.600 3.770 415,102 +0.02(+0.53%)
Mar 07, 2022 3.800 3.880 3.650 3.750 508,491 -0.05(-1.32%)
Mar 04, 2022 4.120 4.160 3.770 3.800 441,386 -0.28(-6.86%)
Mar 03, 2022 4.410 4.420 4.020 4.080 562,797 -0.28(-6.42%)
Mar 02, 2022 4.360 4.470 4.250 4.360 393,561 +0.00(+0.00%)
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.