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 (%)
Dec 31, 2021 7.520 7.750 7.300 7.400 458,264 -0.18(-2.44%)
Dec 30, 2021 7.730 8.050 7.540 7.585 334,185 -0.17(-2.26%)
Dec 29, 2021 7.890 8.070 7.590 7.760 430,575 -0.15(-1.90%)
Dec 28, 2021 7.950 8.330 7.880 7.910 377,133 -0.11(-1.37%)
Dec 27, 2021 8.440 8.620 7.860 8.020 404,367 -0.45(-5.31%)
Dec 23, 2021 8.100 8.530 8.070 8.470 354,659 +0.34(+4.18%)
Dec 22, 2021 8.110 8.270 7.930 8.130 362,084 +0.02(+0.25%)
Dec 21, 2021 8.320 8.345 7.980 8.110 396,523 -0.07(-0.86%)
Dec 20, 2021 8.260 8.360 8.010 8.180 336,370 -0.28(-3.31%)
Dec 17, 2021 8.100 8.550 7.900 8.460 637,492 +0.31(+3.80%)
Dec 16, 2021 8.660 8.700 8.130 8.150 351,435 -0.43(-5.01%)
Dec 15, 2021 8.210 8.604 7.910 8.580 649,331 +0.40(+4.89%)
Dec 14, 2021 8.110 8.370 7.950 8.180 508,024 -0.05(-0.61%)
Dec 13, 2021 8.670 8.810 8.020 8.230 536,684 -0.35(-4.08%)
Dec 10, 2021 8.955 9.105 8.520 8.580 247,652 -0.31(-3.49%)
Dec 09, 2021 8.731 9.410 8.731 8.890 308,879 -0.22(-2.41%)
Dec 08, 2021 8.940 9.290 8.720 9.110 354,925 +0.24(+2.71%)
Dec 07, 2021 8.440 9.060 8.440 8.870 454,355 +0.61(+7.38%)
Dec 06, 2021 8.170 8.330 7.878 8.260 400,546 +0.07(+0.85%)
Dec 03, 2021 8.760 8.760 8.100 8.190 417,077 -0.53(-6.08%)
Dec 02, 2021 8.580 8.760 8.310 8.720 449,135 +0.10(+1.16%)
Dec 01, 2021 9.250 9.325 8.600 8.620 453,887 -0.44(-4.86%)
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%)
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.