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 (%)
Jul 29, 2022 1.500 1.530 1.445 1.470 1,906,241 -0.05(-3.29%)
Jul 28, 2022 1.540 1.555 1.490 1.520 1,014,212 -0.03(-1.94%)
Jul 27, 2022 1.500 1.560 1.495 1.550 1,136,414 +0.05(+3.33%)
Jul 26, 2022 1.560 1.575 1.495 1.500 1,520,385 -0.10(-6.25%)
Jul 25, 2022 1.610 1.660 1.570 1.600 1,312,520 +0.01(+0.63%)
Jul 22, 2022 1.760 1.760 1.570 1.590 1,659,537 -0.16(-9.14%)
Jul 21, 2022 1.670 1.765 1.650 1.750 1,490,594 +0.07(+4.17%)
Jul 20, 2022 1.540 1.720 1.521 1.680 2,790,954 +0.14(+9.09%)
Jul 19, 2022 1.490 1.540 1.420 1.540 2,492,830 +0.06(+4.05%)
Jul 18, 2022 1.450 1.550 1.430 1.480 3,247,917 +0.06(+4.23%)
Jul 15, 2022 1.510 1.520 1.410 1.420 2,402,587 -0.08(-5.33%)
Jul 14, 2022 1.500 1.540 1.465 1.500 1,941,950 -0.03(-1.96%)
Jul 13, 2022 1.470 1.625 1.450 1.530 3,200,076 +0.02(+1.32%)
Jul 12, 2022 1.620 1.620 1.490 1.510 2,055,962 -0.07(-4.43%)
Jul 11, 2022 1.740 1.740 1.560 1.580 2,370,041 -0.16(-9.20%)
Jul 08, 2022 1.550 1.760 1.540 1.740 3,220,251 +0.17(+10.83%)
Jul 07, 2022 1.550 1.620 1.515 1.570 4,586,691 +0.04(+2.61%)
Jul 06, 2022 1.610 1.660 1.510 1.530 3,578,218 -0.08(-4.97%)
Jul 05, 2022 1.560 1.630 1.510 1.610 4,234,646 +0.08(+5.23%)
Jul 01, 2022 1.580 1.620 1.500 1.530 5,510,687 -0.07(-4.38%)
Jun 30, 2022 1.510 1.645 1.490 1.600 6,036,659 +0.04(+2.56%)
Jun 29, 2022 1.600 1.620 1.490 1.560 6,187,049 -0.01(-0.64%)
Jun 28, 2022 1.780 1.850 1.530 1.570 9,689,919 -0.20(-11.30%)
Jun 27, 2022 1.480 1.800 1.450 1.770 16,380,000 +0.32(+22.07%)
Jun 24, 2022 1.490 1.590 1.435 1.450 15,145,825 -0.01(-0.68%)
Jun 23, 2022 1.490 1.540 1.380 1.460 8,082,931 -0.03(-2.01%)
Jun 22, 2022 1.520 1.670 1.370 1.490 39,167,744 +0.10(+7.19%)
Jun 21, 2022 1.300 1.422 1.290 1.390 8,768,222 +0.13(+10.32%)
Jun 17, 2022 1.160 1.330 1.160 1.260 1,500,214 +0.11(+9.57%)
Jun 16, 2022 1.160 1.200 1.110 1.150 709,791 -0.06(-4.96%)
Jun 15, 2022 1.230 1.270 1.170 1.210 897,018 +0.00(+0.00%)
Jun 14, 2022 1.200 1.280 1.185 1.210 599,604 +0.00(+0.00%)
Jun 13, 2022 1.300 1.300 1.160 1.210 758,541 -0.14(-10.37%)
Jun 10, 2022 1.550 1.550 1.270 1.350 1,170,243 -0.10(-6.90%)
Jun 09, 2022 1.760 1.770 1.440 1.450 1,960,121 -0.37(-20.33%)
Jun 08, 2022 2.160 2.210 1.810 1.820 1,808,589 -0.27(-12.92%)
Jun 07, 2022 1.740 2.110 1.740 2.090 1,120,951 +0.32(+18.08%)
Jun 06, 2022 1.830 1.880 1.740 1.770 1,197,997 -0.02(-1.12%)
Jun 03, 2022 1.530 1.815 1.530 1.790 1,054,991 +0.26(+16.99%)
Jun 02, 2022 1.530 1.570 1.485 1.530 434,802 +0.02(+1.32%)
Jun 01, 2022 1.680 1.710 1.500 1.510 718,879 -0.17(-10.12%)
May 31, 2022 1.640 1.815 1.630 1.680 1,979,281 +0.05(+3.07%)
May 27, 2022 1.580 1.645 1.500 1.630 665,476 +0.08(+5.16%)
May 26, 2022 1.550 1.550 1.540 1.550 542,430 -0.01(-0.64%)
May 25, 2022 1.550 1.630 1.530 1.560 527,626 -0.01(-0.64%)
May 24, 2022 1.670 1.670 1.555 1.570 695,886 -0.11(-6.55%)
May 23, 2022 1.730 1.810 1.640 1.680 435,157 -0.03(-1.75%)
May 20, 2022 1.750 1.800 1.570 1.710 700,504 -0.02(-1.16%)
May 19, 2022 1.750 1.811 1.680 1.730 554,414 -0.05(-2.81%)
May 18, 2022 1.820 1.950 1.760 1.780 606,615 -0.11(-5.82%)
May 17, 2022 1.820 1.960 1.820 1.890 570,597 +0.12(+6.78%)
May 16, 2022 1.600 1.830 1.550 1.770 844,572 +0.18(+11.32%)
May 13, 2022 1.580 1.680 1.580 1.590 887,957 +0.07(+4.61%)
May 12, 2022 1.630 1.700 1.490 1.520 877,605 -0.13(-7.88%)
May 11, 2022 1.850 1.855 1.640 1.650 842,369 -0.21(-11.29%)
May 10, 2022 1.800 2.018 1.800 1.860 773,579 +0.11(+6.29%)
May 09, 2022 1.910 1.930 1.730 1.750 1,026,254 -0.19(-9.79%)
May 06, 2022 1.960 2.010 1.850 1.940 497,543 +0.01(+0.52%)
May 05, 2022 2.160 2.220 1.910 1.930 1,673,875 -0.28(-12.67%)
May 04, 2022 2.130 2.225 2.000 2.210 517,103 +0.08(+3.76%)
May 03, 2022 2.100 2.160 2.055 2.130 485,845 +0.01(+0.47%)
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.