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

Precision Biosciences Inc (NQ: DTIL )

12.40 +0.42 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2021 12.26 13.21 11.70 12.12 845,200 +0.05(+0.41%)
Jan 28, 2021 11.96 12.37 11.65 12.07 587,038 +0.11(+0.92%)
Jan 27, 2021 12.10 12.78 11.41 11.96 1,601,507 -0.44(-3.55%)
Jan 26, 2021 13.46 13.85 12.33 12.40 1,901,686 -0.89(-6.70%)
Jan 25, 2021 14.02 14.03 12.47 13.29 1,831,685 +0.00(+0.00%)
Jan 22, 2021 13.64 13.70 12.85 13.29 1,787,600 -0.29(-2.14%)
Jan 21, 2021 16.49 16.60 13.43 13.58 3,835,755 -1.06(-7.24%)
Jan 20, 2021 13.90 15.09 13.65 14.64 1,611,801 +0.00(+0.00%)
Jan 19, 2021 12.42 14.73 12.20 14.64 4,631,596 +3.34(+29.56%)
Jan 15, 2021 10.50 11.64 10.40 11.30 1,877,600 +0.91(+8.76%)
Jan 14, 2021 9.900 10.64 9.800 10.39 1,228,496 +0.59(+6.02%)
Jan 13, 2021 9.800 10.32 9.740 9.800 737,981 -0.11(-1.11%)
Jan 12, 2021 9.670 10.05 9.500 9.910 928,479 +0.28(+2.91%)
Jan 11, 2021 9.630 10.00 9.400 9.630 613,370 +0.10(+1.05%)
Jan 08, 2021 9.750 9.870 9.050 9.530 1,273,300 -0.09(-0.94%)
Jan 07, 2021 9.000 9.640 8.860 9.620 791,530 +0.79(+8.95%)
Jan 06, 2021 8.620 9.180 8.613 8.830 595,712 +0.26(+3.03%)
Jan 05, 2021 8.840 8.910 8.570 8.570 447,986 -0.20(-2.28%)
Jan 04, 2021 8.400 9.020 8.040 8.770 618,623 +0.43(+5.16%)
Dec 31, 2020 8.340 8.340 8.340 498,507 -0.39(-4.47%)
Dec 30, 2020 8.660 8.890 8.450 8.730 498,507 +0.25(+2.95%)
Dec 29, 2020 8.970 9.050 8.130 8.480 1,015,156 -0.39(-4.40%)
Dec 28, 2020 9.510 9.540 8.830 8.870 867,754 -0.48(-5.13%)
Dec 24, 2020 10.11 10.25 9.250 9.350 766,100 -0.70(-6.97%)
Dec 23, 2020 10.00 10.30 9.550 10.05 967,596 +0.04(+0.40%)
Dec 22, 2020 9.220 10.10 8.950 10.01 1,648,517 +1.04(+11.59%)
Dec 21, 2020 8.000 9.020 7.760 8.970 1,480,458 +0.83(+10.20%)
Dec 18, 2020 8.650 8.800 8.050 8.140 3,539,400 -0.42(-4.91%)
Dec 17, 2020 8.460 8.760 8.400 8.560 1,091,936 +0.10(+1.18%)
Dec 16, 2020 8.000 8.490 7.830 8.460 939,323 +0.46(+5.68%)
Dec 15, 2020 8.080 8.190 7.770 8.005 797,127 -0.02(-0.31%)
Dec 14, 2020 7.680 8.190 7.535 8.030 1,344,424 +0.33(+4.29%)
Dec 11, 2020 7.410 7.950 7.270 7.700 1,847,000 +0.30(+4.05%)
Dec 10, 2020 7.090 7.730 7.010 7.400 2,367,527 +0.31(+4.37%)
Dec 09, 2020 7.550 7.650 6.970 7.090 1,600,779 -0.48(-6.34%)
Dec 08, 2020 7.500 7.690 7.260 7.570 1,710,664 +0.01(+0.13%)
Dec 07, 2020 8.490 8.580 7.350 7.560 3,175,905 -0.75(-8.97%)
Dec 04, 2020 9.750 9.980 7.750 8.305 5,631,200 -1.93(-18.82%)
Dec 03, 2020 11.43 11.58 9.250 10.23 2,330,407 -1.38(-11.89%)
Dec 02, 2020 11.32 11.87 11.24 11.61 554,649 +0.12(+1.04%)
Dec 01, 2020 12.70 12.72 11.48 11.49 1,161,490 -0.98(-7.86%)
Nov 30, 2020 12.01 12.48 11.77 12.47 656,442 +0.54(+4.53%)
Nov 27, 2020 11.48 12.02 11.46 11.93 189,600 +0.42(+3.65%)
Nov 25, 2020 11.63 11.95 11.37 11.51 435,300 -0.23(-1.96%)
Nov 24, 2020 12.11 12.20 11.40 11.74 684,303 -0.12(-1.01%)
Nov 23, 2020 10.88 12.00 10.31 11.86 963,761 +1.14(+10.63%)
Nov 20, 2020 11.05 11.45 10.24 10.72 2,513,800 +1.04(+10.74%)
Nov 19, 2020 9.450 9.860 9.450 9.680 290,669 +0.21(+2.16%)
Nov 18, 2020 9.660 10.00 9.410 9.475 422,188 -0.20(-2.02%)
Nov 17, 2020 9.410 9.800 9.300 9.670 328,437 +0.13(+1.36%)
Nov 16, 2020 9.900 10.00 9.320 9.540 500,009 -0.09(-0.93%)
Nov 13, 2020 8.980 10.10 8.938 9.630 1,074,900 +0.77(+8.69%)
Nov 12, 2020 8.500 9.250 8.410 8.860 499,558 +0.40(+4.73%)
Nov 11, 2020 8.370 8.790 7.980 8.460 952,549 +0.09(+1.08%)
Nov 10, 2020 7.270 8.580 7.180 8.370 1,064,188 +1.10(+15.13%)
Nov 09, 2020 7.080 7.500 6.920 7.270 602,913 +0.56(+8.43%)
Nov 06, 2020 7.000 7.120 6.660 6.705 267,000 -0.30(-4.35%)
Nov 05, 2020 6.790 7.020 6.591 7.010 487,658 +0.31(+4.63%)
Nov 04, 2020 6.430 6.860 6.410 6.700 365,447 +0.25(+3.88%)
Nov 03, 2020 6.210 6.490 6.170 6.450 278,637 +0.30(+4.88%)
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.