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 (%)
Nov 30, 2022 1.320 1.380 1.300 1.370 396,689 +0.07(+5.38%)
Nov 29, 2022 1.400 1.400 1.300 1.300 348,744 -0.05(-3.70%)
Nov 28, 2022 1.390 1.430 1.350 1.350 313,275 -0.05(-3.57%)
Nov 25, 2022 1.400 1.460 1.390 1.400 300,082 -0.01(-0.71%)
Nov 23, 2022 1.470 1.490 1.400 1.410 299,531 -0.07(-4.73%)
Nov 22, 2022 1.460 1.500 1.420 1.480 320,300 +0.00(+0.00%)
Nov 21, 2022 1.540 1.540 1.450 1.480 182,911 -0.06(-3.90%)
Nov 18, 2022 1.570 1.570 1.520 1.540 220,357 -0.03(-1.91%)
Nov 17, 2022 1.530 1.600 1.520 1.570 541,634 -0.01(-0.63%)
Nov 16, 2022 1.490 1.700 1.450 1.580 1,620,171 +0.09(+6.04%)
Nov 15, 2022 1.460 1.560 1.460 1.490 751,630 +0.03(+2.05%)
Nov 14, 2022 1.480 1.550 1.440 1.460 805,480 -0.01(-0.68%)
Nov 11, 2022 1.370 1.500 1.370 1.470 712,746 +0.09(+6.52%)
Nov 10, 2022 1.380 1.440 1.360 1.380 640,023 +0.06(+4.55%)
Nov 09, 2022 1.280 1.400 1.265 1.320 502,093 +0.05(+3.94%)
Nov 08, 2022 1.230 1.310 1.230 1.270 436,502 +0.03(+2.42%)
Nov 07, 2022 1.290 1.298 1.240 1.240 647,759 -0.06(-4.62%)
Nov 04, 2022 1.410 1.420 1.280 1.300 625,103 -0.10(-7.14%)
Nov 03, 2022 1.350 1.400 1.330 1.400 325,134 +0.01(+0.72%)
Nov 02, 2022 1.420 1.450 1.360 1.390 624,266 -0.02(-1.42%)
Nov 01, 2022 1.410 1.479 1.405 1.410 356,888 +0.01(+0.71%)
Oct 31, 2022 1.400 1.425 1.370 1.400 422,360 -0.02(-1.41%)
Oct 28, 2022 1.380 1.450 1.355 1.420 394,240 +0.03(+2.16%)
Oct 27, 2022 1.400 1.410 1.355 1.390 419,673 -0.01(-0.71%)
Oct 26, 2022 1.430 1.490 1.370 1.400 467,942 -0.03(-2.10%)
Oct 25, 2022 1.400 1.440 1.390 1.430 305,824 +0.05(+3.62%)
Oct 24, 2022 1.410 1.449 1.310 1.380 442,265 -0.02(-1.43%)
Oct 21, 2022 1.340 1.425 1.290 1.400 695,067 +0.05(+3.70%)
Oct 20, 2022 1.330 1.380 1.320 1.350 596,251 +0.03(+2.27%)
Oct 19, 2022 1.400 1.440 1.280 1.320 946,903 -0.09(-6.38%)
Oct 18, 2022 1.390 1.460 1.380 1.410 648,127 +0.02(+1.44%)
Oct 17, 2022 1.350 1.400 1.290 1.390 557,168 +0.06(+4.51%)
Oct 14, 2022 1.370 1.400 1.310 1.330 439,795 -0.04(-2.92%)
Oct 13, 2022 1.300 1.400 1.260 1.370 598,049 +0.03(+2.24%)
Oct 12, 2022 1.380 1.410 1.290 1.340 557,724 -0.05(-3.60%)
Oct 11, 2022 1.340 1.405 1.285 1.390 683,011 +0.06(+4.51%)
Oct 10, 2022 1.380 1.400 1.321 1.330 411,432 -0.07(-5.00%)
Oct 07, 2022 1.450 1.450 1.370 1.400 729,972 -0.08(-5.41%)
Oct 06, 2022 1.460 1.510 1.400 1.480 639,419 +0.03(+2.07%)
Oct 05, 2022 1.450 1.490 1.422 1.450 255,634 -0.05(-3.33%)
Oct 04, 2022 1.420 1.520 1.400 1.500 706,076 +0.10(+7.14%)
Oct 03, 2022 1.360 1.443 1.320 1.400 985,185 +0.10(+7.69%)
Sep 30, 2022 1.320 1.410 1.300 1.300 403,630 -0.01(-0.76%)
Sep 29, 2022 1.320 1.350 1.290 1.310 727,070 -0.05(-3.68%)
Sep 28, 2022 1.270 1.380 1.290 1.360 1,044,564 +0.10(+7.94%)
Sep 27, 2022 1.270 1.340 1.220 1.260 1,401,026 +0.04(+3.28%)
Sep 26, 2022 1.230 1.270 1.170 1.220 965,277 +0.00(+0.00%)
Sep 23, 2022 1.270 1.270 1.180 1.220 985,926 -0.05(-3.94%)
Sep 22, 2022 1.350 1.360 1.230 1.270 1,590,632 -0.09(-6.62%)
Sep 21, 2022 1.410 1.430 1.340 1.360 853,584 -0.04(-2.86%)
Sep 20, 2022 1.500 1.515 1.400 1.400 791,356 -0.10(-6.67%)
Sep 19, 2022 1.500 1.550 1.450 1.500 1,171,970 -0.02(-1.32%)
Sep 16, 2022 1.640 1.640 1.500 1.520 2,350,126 -0.13(-7.88%)
Sep 15, 2022 1.620 1.740 1.610 1.650 1,181,647 +0.01(+0.61%)
Sep 14, 2022 1.630 1.690 1.580 1.640 928,919 +0.00(+0.00%)
Sep 13, 2022 1.630 1.670 1.610 1.640 711,695 -0.07(-4.09%)
Sep 12, 2022 1.650 1.740 1.620 1.710 968,737 +0.06(+3.64%)
Sep 09, 2022 1.650 1.725 1.620 1.650 909,190 -0.01(-0.60%)
Sep 08, 2022 1.530 1.675 1.530 1.660 727,087 +0.08(+5.06%)
Sep 07, 2022 1.500 1.595 1.480 1.580 1,119,652 +0.05(+3.27%)
Sep 06, 2022 1.580 1.615 1.505 1.530 899,021 -0.04(-2.55%)
Sep 02, 2022 1.590 1.715 1.540 1.570 1,184,184 -0.01(-0.63%)
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.