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 (%)
May 28, 2021 11.15 11.27 10.48 10.53 524,143 -0.54(-4.88%)
May 27, 2021 10.91 11.11 10.52 11.07 614,489 +0.25(+2.31%)
May 26, 2021 10.36 10.93 10.31 10.82 505,691 +0.64(+6.29%)
May 25, 2021 10.60 10.88 10.16 10.18 423,195 -0.22(-2.12%)
May 24, 2021 10.50 10.67 10.03 10.40 445,820 +0.07(+0.68%)
May 21, 2021 10.36 10.93 10.17 10.33 703,625 +0.10(+0.98%)
May 20, 2021 9.700 10.63 9.650 10.23 824,831 +0.86(+9.18%)
May 19, 2021 9.330 9.530 9.120 9.370 425,406 -0.13(-1.37%)
May 18, 2021 9.510 9.910 9.350 9.500 702,041 +0.11(+1.17%)
May 17, 2021 9.370 9.650 9.080 9.390 437,425 -0.11(-1.16%)
May 14, 2021 9.260 9.560 8.600 9.500 814,904 +0.23(+2.48%)
May 13, 2021 8.900 9.500 8.830 9.270 858,066 +0.34(+3.81%)
May 12, 2021 8.730 9.410 8.700 8.930 499,068 -0.06(-0.67%)
May 11, 2021 7.850 9.200 7.720 8.990 812,195 +0.92(+11.40%)
May 10, 2021 8.510 8.700 7.920 8.070 589,921 -0.52(-6.00%)
May 07, 2021 8.480 8.980 8.400 8.585 467,174 +0.17(+1.96%)
May 06, 2021 8.430 8.480 8.000 8.420 604,089 -0.07(-0.82%)
May 05, 2021 9.030 9.060 8.350 8.490 407,617 -0.50(-5.56%)
May 04, 2021 9.160 9.160 8.660 8.990 430,502 -0.21(-2.28%)
May 03, 2021 9.450 9.550 9.170 9.200 273,317 -0.09(-0.97%)
Apr 30, 2021 9.430 9.770 9.210 9.290 314,900 -0.28(-2.93%)
Apr 29, 2021 10.00 10.04 9.420 9.570 365,883 -0.34(-3.43%)
Apr 28, 2021 9.700 10.11 9.600 9.910 365,260 +0.10(+1.02%)
Apr 27, 2021 9.920 10.25 9.560 9.810 426,510 -0.07(-0.71%)
Apr 26, 2021 9.300 9.930 9.170 9.880 442,134 +0.65(+7.04%)
Apr 23, 2021 9.200 9.520 9.024 9.230 265,800 +0.11(+1.21%)
Apr 22, 2021 9.120 9.400 8.790 9.120 616,715 +0.04(+0.44%)
Apr 21, 2021 8.440 9.090 8.250 9.080 536,420 +0.57(+6.70%)
Apr 20, 2021 8.090 8.550 7.960 8.510 601,120 +0.38(+4.67%)
Apr 19, 2021 8.720 8.860 8.100 8.130 491,404 -0.64(-7.30%)
Apr 16, 2021 9.110 9.110 8.420 8.770 810,500 -0.17(-1.90%)
Apr 15, 2021 8.820 9.220 8.610 8.940 561,523 +0.23(+2.64%)
Apr 14, 2021 8.560 9.130 8.560 8.710 903,082 +0.14(+1.63%)
Apr 13, 2021 8.450 8.730 8.400 8.570 664,774 +0.21(+2.51%)
Apr 12, 2021 8.760 8.760 8.240 8.360 743,437 -0.24(-2.79%)
Apr 09, 2021 8.910 8.992 8.510 8.600 661,300 -0.31(-3.48%)
Apr 08, 2021 8.990 9.130 8.620 8.910 552,270 -0.01(-0.11%)
Apr 07, 2021 9.160 9.330 8.900 8.920 571,508 -0.31(-3.36%)
Apr 06, 2021 10.39 10.61 9.170 9.230 745,726 -1.26(-12.01%)
Apr 05, 2021 10.61 10.65 10.23 10.49 584,691 +0.16(+1.55%)
Apr 01, 2021 10.47 10.89 10.21 10.33 612,900 -0.02(-0.19%)
Mar 31, 2021 9.750 10.42 9.750 10.35 521,770 +0.63(+6.48%)
Mar 30, 2021 9.402 9.970 9.130 9.720 434,275 +0.27(+2.86%)
Mar 29, 2021 9.780 9.880 9.350 9.450 610,774 -0.52(-5.22%)
Mar 26, 2021 10.20 10.26 9.650 9.970 602,300 -0.23(-2.25%)
Mar 25, 2021 9.290 10.26 9.100 10.20 804,516 +0.85(+9.09%)
Mar 24, 2021 10.25 10.41 9.320 9.350 891,596 -0.88(-8.60%)
Mar 23, 2021 11.17 11.17 10.15 10.23 791,710 -0.97(-8.66%)
Mar 22, 2021 11.15 11.65 10.92 11.20 724,206 +0.11(+0.99%)
Mar 19, 2021 10.75 11.31 10.52 11.09 4,085,000 +0.43(+4.03%)
Mar 18, 2021 11.12 11.61 10.52 10.66 788,659 -0.88(-7.63%)
Mar 17, 2021 10.96 11.83 10.88 11.54 476,095 +0.33(+2.94%)
Mar 16, 2021 11.82 12.05 10.82 11.21 540,156 -0.70(-5.88%)
Mar 15, 2021 11.43 12.11 11.19 11.91 558,435 +0.47(+4.11%)
Mar 12, 2021 11.57 11.60 11.03 11.44 406,200 -0.35(-2.97%)
Mar 11, 2021 11.65 11.87 11.05 11.79 473,248 +0.48(+4.24%)
Mar 10, 2021 11.80 11.89 11.18 11.31 465,892 -0.27(-2.33%)
Mar 09, 2021 10.79 11.89 10.79 11.58 711,351 +0.90(+8.43%)
Mar 08, 2021 11.31 11.61 10.51 10.68 665,554 -0.82(-7.13%)
Mar 05, 2021 11.05 11.55 9.800 11.50 920,200 +0.48(+4.36%)
Mar 04, 2021 11.31 11.52 10.56 11.02 793,422 -0.34(-2.99%)
Mar 03, 2021 12.24 12.33 11.19 11.36 654,965 -0.94(-7.64%)
Mar 02, 2021 12.79 13.20 12.17 12.30 475,810 -0.57(-4.43%)
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.