Precision Biosciences Inc (NQ: DTIL )

13.56 +0.58 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.