Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Biosciences Inc (NQ: DTIL )

7.110 +0.250 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.860 7.170 6.750 7.110 77,368 +0.25(+3.64%)
Nov 26, 2024 7.220 7.380 6.860 6.860 79,149 -0.38(-5.25%)
Nov 25, 2024 7.270 7.650 7.120 7.240 136,913 -0.02(-0.28%)
Nov 22, 2024 6.510 7.460 6.510 7.260 107,668 +0.76(+11.69%)
Nov 21, 2024 7.070 7.120 6.410 6.500 224,676 -0.68(-9.47%)
Nov 20, 2024 7.310 7.550 7.084 7.180 69,490 +0.02(+0.28%)
Nov 19, 2024 7.220 7.330 7.070 7.160 87,073 -0.10(-1.38%)
Nov 18, 2024 7.620 7.770 7.231 7.260 84,645 -0.36(-4.72%)
Nov 15, 2024 7.700 7.722 7.480 7.620 71,905 -0.08(-1.04%)
Nov 14, 2024 8.050 8.170 7.670 7.700 75,303 -0.38(-4.70%)
Nov 13, 2024 8.460 8.510 8.060 8.080 126,943 -0.29(-3.46%)
Nov 12, 2024 8.350 8.400 8.200 8.370 200,773 -0.01(-0.12%)
Nov 11, 2024 8.380 8.623 8.282 8.380 73,092 +0.00(+0.00%)
Nov 08, 2024 8.350 8.430 8.250 8.380 65,013 -0.04(-0.48%)
Nov 07, 2024 8.400 8.575 8.345 8.420 36,013 +0.02(+0.24%)
Nov 06, 2024 8.670 8.790 8.320 8.400 84,484 -0.06(-0.71%)
Nov 05, 2024 8.160 8.580 8.155 8.460 39,327 +0.17(+2.05%)
Nov 04, 2024 8.490 8.954 8.020 8.290 132,536 -0.73(-8.09%)
Nov 01, 2024 8.670 9.140 8.600 9.020 77,348 +0.46(+5.37%)
Oct 31, 2024 8.050 8.589 7.970 8.560 575,359 +0.49(+6.07%)
Oct 30, 2024 8.190 8.269 8.010 8.070 49,716 -0.09(-1.10%)
Oct 29, 2024 8.250 8.349 8.160 8.160 60,664 -0.12(-1.45%)
Oct 28, 2024 8.330 8.472 8.280 8.280 38,776 -0.09(-1.08%)
Oct 25, 2024 8.480 8.580 8.210 8.370 53,789 -0.11(-1.30%)
Oct 24, 2024 8.520 9.000 8.410 8.480 85,700 -0.07(-0.82%)
Oct 23, 2024 8.730 8.810 8.480 8.550 49,202 -0.23(-2.62%)
Oct 22, 2024 8.740 9.050 8.633 8.780 50,116 -0.04(-0.45%)
Oct 21, 2024 9.010 9.200 8.660 8.820 58,016 -0.12(-1.34%)
Oct 18, 2024 8.900 9.090 8.810 8.940 42,871 -0.02(-0.22%)
Oct 17, 2024 9.030 9.178 8.880 8.960 54,881 -0.05(-0.55%)
Oct 16, 2024 8.880 9.130 8.800 9.010 99,992 +0.22(+2.50%)
Oct 15, 2024 8.920 9.100 8.750 8.790 71,548 -0.12(-1.35%)
Oct 14, 2024 8.950 9.130 8.800 8.910 51,143 -0.01(-0.11%)
Oct 11, 2024 8.820 9.246 8.770 8.920 78,880 -0.04(-0.45%)
Oct 10, 2024 9.020 9.120 8.700 8.960 91,652 -0.06(-0.67%)
Oct 09, 2024 9.090 9.270 9.000 9.020 27,003 -0.13(-1.42%)
Oct 08, 2024 9.160 9.390 9.130 9.150 37,610 -0.09(-0.97%)
Oct 07, 2024 9.470 9.549 9.080 9.240 54,456 -0.16(-1.70%)
Oct 04, 2024 9.630 9.813 9.216 9.400 63,301 -0.13(-1.36%)
Oct 03, 2024 9.060 9.780 9.010 9.530 54,691 +0.38(+4.15%)
Oct 02, 2024 9.100 9.370 8.825 9.150 89,617 +0.05(+0.55%)
Oct 01, 2024 8.920 9.210 8.780 9.100 75,702 +0.14(+1.56%)
Sep 30, 2024 8.960 9.290 8.800 8.960 89,693 -0.09(-0.99%)
Sep 27, 2024 9.210 9.290 8.930 9.050 94,147 -0.06(-0.66%)
Sep 26, 2024 8.970 9.500 8.960 9.110 52,323 -0.02(-0.22%)
Sep 25, 2024 9.200 9.538 8.963 9.130 66,803 -0.06(-0.65%)
Sep 24, 2024 9.380 9.740 9.000 9.190 82,453 -0.19(-2.03%)
Sep 23, 2024 9.500 9.565 8.960 9.380 51,667 -0.23(-2.39%)
Sep 20, 2024 9.530 9.800 9.040 9.610 66,521 +0.14(+1.48%)
Sep 19, 2024 9.700 9.900 9.350 9.470 32,956 -0.13(-1.35%)
Sep 18, 2024 10.24 10.36 9.600 9.600 84,857 -0.62(-6.07%)
Sep 17, 2024 10.44 10.48 10.12 10.22 55,701 -0.11(-1.06%)
Sep 16, 2024 10.46 10.64 10.27 10.33 46,527 +0.03(+0.29%)
Sep 13, 2024 10.42 10.68 10.23 10.30 43,986 -0.19(-1.81%)
Sep 12, 2024 10.59 10.71 10.14 10.49 31,027 -0.01(-0.10%)
Sep 11, 2024 10.29 10.56 10.13 10.50 36,156 +0.25(+2.44%)
Sep 10, 2024 10.20 10.45 9.880 10.25 40,878 -0.02(-0.19%)
Sep 09, 2024 9.940 10.36 9.790 10.27 34,605 +0.33(+3.32%)
Sep 06, 2024 9.720 10.00 9.580 9.940 36,371 +0.21(+2.16%)
Sep 05, 2024 10.00 10.40 9.700 9.730 31,259 -0.18(-1.82%)
Sep 04, 2024 10.35 10.35 9.690 9.910 44,033 -0.49(-4.71%)
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.