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

Precision Biosciences Inc (NQ: DTIL )

10.93 -0.34 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024 11.17 11.29 10.56 10.93 17,125 -0.34(-3.02%)
May 08, 2024 11.05 11.36 10.47 11.27 90,635 +0.70(+6.62%)
May 07, 2024 10.75 10.75 10.12 10.57 33,238 -0.09(-0.84%)
May 06, 2024 10.50 10.70 10.44 10.66 17,840 +0.14(+1.33%)
May 03, 2024 10.99 11.62 10.36 10.52 73,819 -0.32(-2.95%)
May 02, 2024 10.65 10.96 10.11 10.84 78,087 +0.36(+3.44%)
May 01, 2024 10.60 10.72 10.13 10.48 35,526 +0.07(+0.67%)
Apr 30, 2024 10.00 10.60 9.860 10.41 40,049 +0.57(+5.79%)
Apr 29, 2024 9.360 9.920 9.310 9.840 24,534 +0.46(+4.90%)
Apr 26, 2024 9.650 10.00 9.380 9.380 28,994 -0.34(-3.50%)
Apr 25, 2024 9.660 10.10 9.650 9.720 21,921 -0.10(-1.02%)
Apr 24, 2024 10.19 10.35 9.785 9.820 33,626 -0.41(-4.01%)
Apr 23, 2024 9.670 10.36 9.520 10.23 31,106 +0.55(+5.68%)
Apr 22, 2024 9.780 9.850 9.150 9.680 47,192 -0.06(-0.62%)
Apr 19, 2024 10.51 10.84 9.522 9.740 170,634 -0.98(-9.14%)
Apr 18, 2024 11.41 11.66 10.70 10.72 71,899 -0.79(-6.86%)
Apr 17, 2024 11.79 12.00 11.16 11.51 221,806 -1.36(-10.57%)
Apr 16, 2024 13.02 13.20 12.59 12.87 60,013 -0.19(-1.45%)
Apr 15, 2024 14.39 14.39 12.58 13.06 115,048 -1.06(-7.51%)
Apr 12, 2024 14.44 14.61 14.00 14.12 30,612 -0.33(-2.28%)
Apr 11, 2024 14.19 14.66 13.64 14.45 56,882 +0.34(+2.41%)
Apr 10, 2024 13.62 14.11 13.43 14.11 39,090 +0.27(+1.95%)
Apr 09, 2024 13.38 13.91 13.20 13.84 56,588 +0.31(+2.29%)
Apr 08, 2024 14.21 14.59 13.05 13.53 87,439 -0.74(-5.19%)
Apr 05, 2024 14.28 14.93 14.00 14.27 65,595 -0.07(-0.49%)
Apr 04, 2024 15.08 15.33 13.89 14.34 140,134 -1.10(-7.12%)
Apr 03, 2024 14.20 15.97 14.20 15.44 174,950 +1.24(+8.73%)
Apr 02, 2024 15.38 15.38 13.69 14.20 250,988 -1.17(-7.61%)
Apr 01, 2024 14.00 15.57 14.00 15.37 380,625 +1.81(+13.35%)
Mar 28, 2024 13.24 13.56 13.56 13.56 191,191 +0.58(+4.47%)
Mar 27, 2024 12.80 13.34 11.59 12.98 324,458 +0.23(+1.80%)
Mar 26, 2024 12.14 13.44 12.01 12.75 388,379 +0.95(+8.05%)
Mar 25, 2024 11.63 11.88 11.52 11.80 40,177 +0.18(+1.55%)
Mar 22, 2024 11.91 11.92 11.50 11.62 25,386 -0.34(-2.84%)
Mar 21, 2024 12.30 12.58 11.94 11.96 61,675 -0.27(-2.21%)
Mar 20, 2024 12.00 12.40 11.79 12.23 102,555 +0.23(+1.92%)
Mar 19, 2024 11.70 12.25 11.51 12.00 53,731 +0.27(+2.30%)
Mar 18, 2024 11.50 11.87 11.01 11.73 68,238 +0.46(+4.08%)
Mar 15, 2024 11.08 11.79 10.94 11.27 104,521 +0.36(+3.30%)
Mar 14, 2024 11.59 11.61 10.89 10.91 137,119 -0.66(-5.70%)
Mar 13, 2024 11.92 12.06 11.56 11.57 65,199 -0.44(-3.66%)
Mar 12, 2024 11.81 12.10 11.40 12.01 186,891 +0.33(+2.83%)
Mar 11, 2024 12.13 12.21 11.62 11.68 124,628 -0.33(-2.75%)
Mar 08, 2024 12.55 12.70 11.81 12.01 166,078 -0.56(-4.46%)
Mar 07, 2024 12.58 12.78 12.30 12.57 70,993 +0.07(+0.56%)
Mar 06, 2024 12.40 12.84 12.21 12.50 84,742 +0.29(+2.38%)
Mar 05, 2024 12.40 12.75 12.14 12.21 178,400 -0.29(-2.32%)
Mar 04, 2024 12.82 12.94 12.21 12.50 299,502 -0.22(-1.73%)
Mar 01, 2024 14.60 14.78 11.60 12.72 1,823,775 -5.78(-31.24%)
Feb 29, 2024 18.88 19.43 18.01 18.50 218,634 -0.06(-0.32%)
Feb 28, 2024 15.87 18.85 15.63 18.56 130,875 +2.52(+15.71%)
Feb 27, 2024 16.26 16.52 15.69 16.04 79,320 +0.04(+0.25%)
Feb 26, 2024 13.35 16.41 13.35 16.00 167,057 +2.71(+20.39%)
Feb 23, 2024 12.12 13.43 12.00 13.29 71,897 +1.12(+9.20%)
Feb 22, 2024 12.46 12.84 12.10 12.17 27,588 -0.19(-1.54%)
Feb 21, 2024 12.78 12.96 12.20 12.36 38,989 -0.59(-4.56%)
Feb 20, 2024 12.00 13.25 11.79 12.95 137,603 +1.10(+9.28%)
Feb 16, 2024 11.95 12.04 11.60 11.85 85,556 +0.25(+2.16%)
Feb 15, 2024 12.00 12.15 11.54 11.60 61,580 -0.39(-3.25%)
Feb 14, 2024 11.16 12.16 10.94 11.99 137,219 +11.62(+3119.66%)
Feb 13, 2024 0.3790 0.3790 0.3640 0.3724 862,779 -0.00(-0.72%)
Feb 12, 2024 0.3900 0.4037 0.3751 0.3751 1,498,066 -0.01(-2.32%)
Feb 09, 2024 0.3750 0.3876 0.3699 0.3840 1,644,746 -0.02(-3.95%)
Feb 08, 2024 0.3988 0.4120 0.3881 0.3998 642,650 -0.00(-0.05%)
Feb 07, 2024 0.4020 0.4100 0.3984 0.4000 669,327 +0.00(+0.88%)
Feb 06, 2024 0.3790 0.4080 0.3790 0.3965 562,740 +0.02(+4.10%)
Feb 05, 2024 0.3900 0.3900 0.3600 0.3809 1,145,722 +0.01(+2.89%)
Feb 02, 2024 0.3800 0.3800 0.3700 0.3702 197,381 -0.01(-2.58%)
Feb 01, 2024 0.3700 0.3838 0.3700 0.3800 234,367 +0.00(+0.93%)
Jan 31, 2024 0.3837 0.3849 0.3744 0.3765 355,988 -0.00(-0.92%)
Jan 30, 2024 0.3823 0.3854 0.3705 0.3800 454,574 -0.01(-1.30%)
Jan 29, 2024 0.3600 0.3859 0.3600 0.3850 768,333 +0.02(+6.47%)
Jan 26, 2024 0.3650 0.3680 0.3550 0.3616 442,178 -0.00(-0.41%)
Jan 25, 2024 0.3619 0.3670 0.3501 0.3631 550,510 +0.00(+0.86%)
Jan 24, 2024 0.3741 0.3778 0.3500 0.3600 1,452,199 -0.01(-1.37%)
Jan 23, 2024 0.3615 0.3780 0.3531 0.3650 949,875 -0.01(-1.86%)
Jan 22, 2024 0.3666 0.3740 0.3530 0.3719 1,733,616 -0.01(-2.39%)
Jan 19, 2024 0.3900 0.3927 0.3605 0.3810 1,657,226 +0.00(+1.09%)
Jan 18, 2024 0.3810 0.3970 0.3700 0.3769 1,043,575 -0.01(-3.36%)
Jan 17, 2024 0.4000 0.4100 0.3750 0.3900 1,897,283 -0.02(-3.70%)
Jan 16, 2024 0.4339 0.4340 0.4000 0.4050 1,363,198 -0.03(-5.84%)
Jan 12, 2024 0.4249 0.4317 0.4120 0.4301 1,607,010 +0.00(+0.73%)
Jan 11, 2024 0.4390 0.4400 0.3991 0.4270 3,112,109 -0.00(-0.12%)
Jan 10, 2024 0.4500 0.4530 0.4210 0.4275 3,706,854 -0.01(-2.44%)
Jan 09, 2024 0.4378 0.5001 0.4250 0.4382 35,378,792 +0.04(+10.10%)
Jan 08, 2024 0.3725 0.4112 0.3725 0.3980 2,986,308 +0.03(+6.93%)
Jan 05, 2024 0.3759 0.3842 0.3701 0.3722 390,743 -0.02(-4.56%)
Jan 04, 2024 0.3900 0.3990 0.3800 0.3900 686,479 +0.00(+0.23%)
Jan 03, 2024 0.3753 0.3891 0.3743 0.3891 339,649 +0.02(+5.16%)
Jan 02, 2024 0.3600 0.3880 0.3600 0.3700 1,242,258 +0.01(+1.37%)
Dec 29, 2023 0.3657 0.3798 0.3627 0.3650 1,875,091 -0.00(-1.32%)
Dec 28, 2023 0.3600 0.3788 0.3610 0.3699 1,455,974 +0.01(+2.44%)
Dec 27, 2023 0.3843 0.3843 0.3556 0.3611 926,827 -0.01(-1.39%)
Dec 26, 2023 0.3699 0.3790 0.3646 0.3662 540,030 -0.00(-1.08%)
Dec 22, 2023 0.3600 0.3815 0.3540 0.3702 743,174 +0.02(+4.61%)
Dec 21, 2023 0.3550 0.3636 0.3499 0.3539 413,413 -0.01(-1.72%)
Dec 20, 2023 0.3688 0.3730 0.3520 0.3601 589,683 -0.00(-0.25%)
Dec 19, 2023 0.3500 0.3740 0.3500 0.3610 583,211 +0.01(+2.50%)
Dec 18, 2023 0.3900 0.3999 0.3522 0.3522 581,227 -0.05(-11.62%)
Dec 15, 2023 0.4100 0.4150 0.3868 0.3985 786,014 -0.01(-2.71%)
Dec 14, 2023 0.4000 0.4240 0.4000 0.4096 661,682 +0.01(+3.62%)
Dec 13, 2023 0.3863 0.4050 0.3750 0.3953 1,402,059 +0.01(+2.68%)
Dec 12, 2023 0.3900 0.4000 0.3803 0.3850 271,553 -0.00(-1.03%)
Dec 11, 2023 0.4000 0.4000 0.3800 0.3890 367,265 -0.01(-3.40%)
Dec 08, 2023 0.4045 0.4098 0.3936 0.4027 376,093 -0.00(-0.57%)
Dec 07, 2023 0.4100 0.4189 0.3730 0.4050 604,639 -0.01(-1.34%)
Dec 06, 2023 0.4100 0.4200 0.3949 0.4105 350,324 +0.01(+1.46%)
Dec 05, 2023 0.3875 0.4241 0.3758 0.4046 672,639 +0.02(+4.76%)
Dec 04, 2023 0.3789 0.3935 0.3609 0.3862 330,685 +0.02(+5.81%)
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.