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 UNCHANGED
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 (%)
Jul 30, 2021 9.850 10.04 9.687 9.860 308,503 -0.08(-0.80%)
Jul 29, 2021 10.17 10.29 9.920 9.940 340,089 -0.19(-1.88%)
Jul 28, 2021 9.870 10.17 9.700 10.13 433,819 +0.28(+2.84%)
Jul 27, 2021 10.02 10.08 9.680 9.850 473,843 -0.24(-2.38%)
Jul 26, 2021 10.27 10.40 10.01 10.09 330,141 -0.16(-1.56%)
Jul 23, 2021 10.76 10.76 10.15 10.25 290,328 -0.27(-2.57%)
Jul 22, 2021 10.70 10.88 10.48 10.52 231,387 -0.22(-2.05%)
Jul 21, 2021 10.76 10.88 10.58 10.74 235,656 -0.03(-0.28%)
Jul 20, 2021 10.74 10.81 10.40 10.77 440,743 +0.27(+2.57%)
Jul 19, 2021 10.32 10.64 10.09 10.50 302,041 -0.06(-0.57%)
Jul 16, 2021 10.80 10.84 10.48 10.56 210,106 -0.11(-1.03%)
Jul 15, 2021 10.60 10.89 10.39 10.67 280,766 +0.02(+0.19%)
Jul 14, 2021 10.92 11.10 10.63 10.65 345,613 -0.22(-2.02%)
Jul 13, 2021 11.47 11.51 10.85 10.87 292,030 -0.59(-5.15%)
Jul 12, 2021 11.37 11.67 11.15 11.46 441,169 -0.01(-0.09%)
Jul 09, 2021 11.51 11.53 11.26 11.47 241,598 +0.04(+0.35%)
Jul 08, 2021 11.08 11.68 11.01 11.43 354,223 -0.10(-0.87%)
Jul 07, 2021 11.62 11.73 11.21 11.53 623,161 -0.09(-0.77%)
Jul 06, 2021 12.45 12.50 11.60 11.62 1,194,476 -0.74(-5.99%)
Jul 02, 2021 12.76 12.76 12.31 12.36 452,585 -0.30(-2.37%)
Jul 01, 2021 12.65 12.87 12.02 12.66 554,017 +0.14(+1.12%)
Jun 30, 2021 12.01 12.65 11.26 12.52 1,248,842 +0.47(+3.90%)
Jun 29, 2021 12.14 12.62 12.00 12.05 857,944 -0.09(-0.74%)
Jun 28, 2021 12.75 12.78 11.88 12.14 1,616,549 +0.75(+6.58%)
Jun 25, 2021 11.40 11.47 11.15 11.39 788,537 +0.11(+0.98%)
Jun 24, 2021 10.90 11.48 10.90 11.28 790,946 +0.58(+5.42%)
Jun 23, 2021 10.72 10.98 10.54 10.70 580,888 +0.06(+0.56%)
Jun 22, 2021 10.83 10.88 10.37 10.64 423,486 -0.21(-1.94%)
Jun 21, 2021 10.63 10.94 10.50 10.85 507,806 +0.33(+3.14%)
Jun 18, 2021 10.55 11.06 10.41 10.52 3,988,217 -0.15(-1.41%)
Jun 17, 2021 10.43 10.87 10.24 10.67 561,690 +0.08(+0.76%)
Jun 16, 2021 10.81 10.99 10.16 10.59 711,336 -0.39(-3.55%)
Jun 15, 2021 11.60 11.60 10.86 10.98 468,028 -0.63(-5.43%)
Jun 14, 2021 11.54 11.74 11.42 11.61 684,178 +0.07(+0.61%)
Jun 11, 2021 11.36 11.78 11.31 11.54 439,719 -0.21(-1.79%)
Jun 10, 2021 11.69 12.02 11.41 11.75 542,249 +0.21(+1.82%)
Jun 09, 2021 11.81 12.15 11.31 11.54 574,444 -0.20(-1.70%)
Jun 08, 2021 11.54 12.70 11.41 11.74 767,166 +0.40(+3.53%)
Jun 07, 2021 11.00 11.58 10.74 11.34 1,008,722 +0.34(+3.09%)
Jun 04, 2021 11.14 11.28 10.65 11.00 485,748 -0.14(-1.26%)
Jun 03, 2021 11.05 11.36 10.86 11.14 505,874 -0.16(-1.42%)
Jun 02, 2021 10.90 11.34 10.74 11.30 491,660 +0.49(+4.53%)
Jun 01, 2021 10.57 10.89 10.21 10.81 497,435 +0.28(+2.66%)
May 28, 2021 11.15 11.27 10.48 10.53 524,143 -0.54(-4.88%)
May 27, 2021 10.91 11.11 10.52 11.07 614,489 +0.25(+2.31%)
May 26, 2021 10.36 10.93 10.31 10.82 505,691 +0.64(+6.29%)
May 25, 2021 10.60 10.88 10.16 10.18 423,195 -0.22(-2.12%)
May 24, 2021 10.50 10.67 10.03 10.40 445,820 +0.07(+0.68%)
May 21, 2021 10.36 10.93 10.17 10.33 703,625 +0.10(+0.98%)
May 20, 2021 9.700 10.63 9.650 10.23 824,831 +0.86(+9.18%)
May 19, 2021 9.330 9.530 9.120 9.370 425,406 -0.13(-1.37%)
May 18, 2021 9.510 9.910 9.350 9.500 702,041 +0.11(+1.17%)
May 17, 2021 9.370 9.650 9.080 9.390 437,425 -0.11(-1.16%)
May 14, 2021 9.260 9.560 8.600 9.500 814,904 +0.23(+2.48%)
May 13, 2021 8.900 9.500 8.830 9.270 858,066 +0.34(+3.81%)
May 12, 2021 8.730 9.410 8.700 8.930 499,068 -0.06(-0.67%)
May 11, 2021 7.850 9.200 7.720 8.990 812,195 +0.92(+11.40%)
May 10, 2021 8.510 8.700 7.920 8.070 589,921 -0.52(-6.00%)
May 07, 2021 8.480 8.980 8.400 8.585 467,174 +0.17(+1.96%)
May 06, 2021 8.430 8.480 8.000 8.420 604,089 -0.07(-0.82%)
May 05, 2021 9.030 9.060 8.350 8.490 407,617 -0.50(-5.56%)
May 04, 2021 9.160 9.160 8.660 8.990 430,502 -0.21(-2.28%)
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.