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

Precision Biosciences Inc (NQ: DTIL )

11.41 +0.77 (+7.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 13, 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 (%)
Feb 28, 2022 4.210 4.380 4.150 4.250 384,045 -0.03(-0.70%)
Feb 25, 2022 4.500 4.290 4.160 4.280 417,968 -0.08(-1.83%)
Feb 24, 2022 3.910 4.380 3.860 4.360 565,867 +0.33(+8.19%)
Feb 23, 2022 4.300 4.310 4.020 4.030 740,241 -0.24(-5.62%)
Feb 22, 2022 4.320 4.425 4.210 4.270 525,800 -0.13(-2.95%)
Feb 18, 2022 4.400 0 -0.10(-2.22%)
Feb 17, 2022 4.700 4.810 4.450 4.500 336,001 -0.32(-6.64%)
Feb 16, 2022 4.770 4.830 4.620 4.820 305,220 -0.03(-0.62%)
Feb 15, 2022 4.630 4.900 4.560 4.850 467,340 +0.35(+7.78%)
Feb 14, 2022 4.660 4.680 4.450 4.500 396,979 -0.12(-2.60%)
Feb 11, 2022 4.820 4.980 4.600 4.620 371,173 -0.21(-4.35%)
Feb 10, 2022 4.990 5.200 4.730 4.830 671,346 -0.17(-3.40%)
Feb 09, 2022 4.920 5.070 4.890 5.000 639,243 +0.14(+2.88%)
Feb 08, 2022 4.900 4.900 4.670 4.860 477,842 +0.04(+0.83%)
Feb 07, 2022 4.610 4.910 4.570 4.820 537,848 +0.29(+6.40%)
Feb 04, 2022 4.350 4.640 4.330 4.530 546,499 +0.17(+3.90%)
Feb 03, 2022 4.370 4.330 4.360 360,308 -0.20(-4.39%)
Feb 02, 2022 4.900 4.920 4.530 4.560 440,992 -0.36(-7.32%)
Feb 01, 2022 4.780 5.020 4.640 4.920 487,747 +0.15(+3.14%)
Jan 31, 2022 4.340 4.770 4.770 633,717 +0.42(+9.66%)
Jan 28, 2022 4.230 4.350 4.060 4.350 585,668 +0.10(+2.35%)
Jan 27, 2022 4.600 4.650 4.220 4.250 539,933 -0.27(-5.97%)
Jan 26, 2022 4.790 4.910 4.450 4.520 604,663 -0.16(-3.42%)
Jan 25, 2022 4.600 4.790 4.530 4.680 540,924 -0.08(-1.68%)
Jan 24, 2022 4.550 4.780 4.235 4.760 1,070,175 +0.17(+3.70%)
Jan 21, 2022 4.880 4.910 4.520 4.590 1,007,535 -0.38(-7.65%)
Jan 20, 2022 5.160 5.390 4.950 4.970 598,203 -0.13(-2.55%)
Jan 19, 2022 5.410 5.450 5.071 5.100 741,814 -0.14(-2.67%)
Jan 18, 2022 5.850 5.850 5.220 5.240 650,971 -0.70(-11.78%)
Jan 14, 2022 5.940 0 +0.12(+2.06%)
Jan 13, 2022 6.200 6.290 5.770 5.820 530,205 -0.34(-5.52%)
Jan 12, 2022 6.510 6.590 6.140 6.160 418,454 -0.33(-5.08%)
Jan 11, 2022 6.410 6.700 6.280 6.490 359,796 +0.04(+0.62%)
Jan 10, 2022 6.500 6.510 6.280 6.450 443,005 -0.11(-1.68%)
Jan 07, 2022 6.550 6.850 6.420 6.560 516,542 -0.03(-0.46%)
Jan 06, 2022 6.730 6.770 6.260 6.590 601,008 +0.03(+0.46%)
Jan 05, 2022 7.190 7.300 6.530 6.560 781,911 -0.70(-9.64%)
Jan 04, 2022 7.720 7.850 7.200 7.260 449,933 -0.50(-6.44%)
Jan 03, 2022 7.450 7.760 7.340 7.760 321,222 +0.36(+4.86%)
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%)
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.