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

Precision Biosciences Inc (NQ: DTIL )

12.72 +0.32 (+2.62%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 20, 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 29, 2023 0.3521 0.3694 0.3410 0.3413 588,717 -0.01(-4.16%)
Sep 28, 2023 0.3700 0.3700 0.3508 0.3561 354,962 -0.01(-3.76%)
Sep 27, 2023 0.3800 0.3924 0.3700 0.3700 780,261 -0.01(-1.93%)
Sep 26, 2023 0.3615 0.3800 0.3614 0.3773 381,414 +0.01(+2.30%)
Sep 25, 2023 0.3800 0.3700 0.3684 0.3688 406,631 -0.01(-3.05%)
Sep 22, 2023 0.4000 0.4078 0.3800 0.3804 633,760 -0.01(-3.21%)
Sep 21, 2023 0.4300 0.4300 0.3860 0.3930 1,041,614 -0.04(-8.60%)
Sep 20, 2023 0.4100 0.4470 0.4149 0.4300 777,422 +0.01(+1.34%)
Sep 19, 2023 0.4100 0.4295 0.4100 0.4243 684,716 +0.01(+3.41%)
Sep 18, 2023 0.4400 0.4499 0.4100 0.4103 972,736 +0.00(+0.07%)
Sep 15, 2023 0.4300 0.4388 0.4055 0.4100 696,044 -0.01(-2.33%)
Sep 14, 2023 0.4290 0.4488 0.4140 0.4198 778,022 -0.01(-2.33%)
Sep 13, 2023 0.4242 0.4489 0.4242 0.4298 589,983 -0.01(-2.27%)
Sep 12, 2023 0.4264 0.4602 0.4216 0.4398 735,871 +0.01(+2.28%)
Sep 11, 2023 0.4083 0.4450 0.4083 0.4300 578,986 +0.02(+3.61%)
Sep 08, 2023 0.4300 0.4300 0.4010 0.4150 655,911 +0.00(+1.19%)
Sep 07, 2023 0.4335 0.4401 0.4058 0.4101 1,020,748 -0.03(-6.75%)
Sep 06, 2023 0.4700 0.4690 0.4306 0.4398 1,666,776 -0.03(-6.43%)
Sep 05, 2023 0.4748 0.4900 0.4680 0.4700 618,331 -0.02(-3.49%)
Sep 01, 2023 0.4600 0.4950 0.4600 0.4870 658,991 +0.02(+5.30%)
Aug 31, 2023 0.4910 0.5082 0.4500 0.4625 1,316,868 -0.03(-5.92%)
Aug 30, 2023 0.5370 0.5450 0.4850 0.4916 1,117,620 -0.05(-8.45%)
Aug 29, 2023 0.5423 0.5588 0.5199 0.5370 1,272,113 +0.00(+0.37%)
Aug 28, 2023 0.5100 0.5400 0.5100 0.5350 513,177 +0.03(+4.90%)
Aug 25, 2023 0.5000 0.5241 0.4720 0.5100 1,009,956 +0.01(+2.00%)
Aug 24, 2023 0.5100 0.5245 0.4990 0.5000 598,399 -0.01(-1.96%)
Aug 23, 2023 0.4600 0.5398 0.4550 0.5100 1,992,466 +0.05(+12.09%)
Aug 22, 2023 0.4600 0.4900 0.4426 0.4550 846,314 +0.01(+1.11%)
Aug 21, 2023 0.4900 0.4899 0.4499 0.4500 1,763,632 -0.03(-6.25%)
Aug 18, 2023 0.4498 0.5049 0.4400 0.4800 2,679,776 +0.02(+4.35%)
Aug 17, 2023 0.5100 0.5100 0.4140 0.4600 4,035,727 -0.07(-12.38%)
Aug 16, 2023 0.5882 0.6090 0.4700 0.5250 11,766,122 -0.01(-1.02%)
Aug 15, 2023 0.5400 0.5498 0.5300 0.5304 451,837 -0.00(-0.09%)
Aug 14, 2023 0.5299 0.5413 0.5200 0.5309 698,435 -0.00(-0.77%)
Aug 11, 2023 0.5337 0.5475 0.5212 0.5350 253,065 -0.01(-0.93%)
Aug 10, 2023 0.5364 0.5500 0.5292 0.5400 326,735 +0.00(+0.04%)
Aug 09, 2023 0.5240 0.5459 0.5200 0.5398 500,903 +0.01(+2.43%)
Aug 08, 2023 0.5325 0.5520 0.5200 0.5270 825,087 -0.00(-0.66%)
Aug 07, 2023 0.5700 0.5782 0.5305 0.5305 474,157 -0.03(-5.27%)
Aug 04, 2023 0.5740 0.5799 0.5400 0.5600 665,666 +0.02(+3.84%)
Aug 03, 2023 0.5374 0.5600 0.5337 0.5393 420,026 -0.01(-1.77%)
Aug 02, 2023 0.5700 0.5946 0.5375 0.5490 1,172,909 -0.03(-5.28%)
Aug 01, 2023 0.5900 0.6051 0.5700 0.5796 785,141 +0.00(+0.28%)
Jul 31, 2023 0.5800 0.5881 0.5700 0.5780 421,954 +0.02(+2.83%)
Jul 28, 2023 0.6000 0.6009 0.5346 0.5621 1,294,737 -0.00(-0.69%)
Jul 27, 2023 0.5900 0.6095 0.5640 0.5660 573,144 -0.02(-3.25%)
Jul 26, 2023 0.5700 0.5969 0.5650 0.5850 523,840 +0.01(+0.88%)
Jul 25, 2023 0.6000 0.6147 0.5516 0.5799 812,986 -0.02(-2.65%)
Jul 24, 2023 0.6700 0.6750 0.5816 0.5957 703,888 -0.05(-7.07%)
Jul 21, 2023 0.6401 0.6632 0.6023 0.6410 655,816 +0.01(+1.10%)
Jul 20, 2023 0.6755 0.6880 0.6250 0.6340 818,947 -0.03(-4.10%)
Jul 19, 2023 0.6500 0.6900 0.6432 0.6611 491,859 +0.01(+0.93%)
Jul 18, 2023 0.6699 0.6844 0.6360 0.6550 723,816 -0.01(-1.52%)
Jul 17, 2023 0.6895 0.7100 0.6651 0.6651 971,888 -0.01(-2.19%)
Jul 14, 2023 0.7200 0.7225 0.6600 0.6800 926,021 -0.01(-1.96%)
Jul 13, 2023 0.6710 0.7200 0.6710 0.6936 886,127 +0.02(+3.40%)
Jul 12, 2023 0.6100 0.7300 0.6100 0.6708 2,191,708 +0.07(+11.69%)
Jul 11, 2023 0.6600 0.6600 0.6006 0.6006 796,454 -0.04(-6.16%)
Jul 10, 2023 0.5900 0.6621 0.5780 0.6400 1,627,840 +0.05(+9.23%)
Jul 07, 2023 0.5381 0.5859 0.5286 0.5859 1,082,656 +0.05(+8.88%)
Jul 06, 2023 0.5400 0.5543 0.5205 0.5381 467,122 +0.02(+3.42%)
Jul 05, 2023 0.5650 0.5650 0.5203 0.5203 777,435 -0.02(-3.65%)
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.