Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Precision Biosciences Inc
(NQ:
DTIL
)
10.54
+0.29 (+2.78%)
Streaming Delayed Price
Updated: 3:27 PM EDT, Sep 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 10, 2024
10.20
10.45
9.880
10.25
40,878
-0.02(-0.19%)
Sep 09, 2024
9.940
10.36
9.790
10.27
34,605
+0.33(+3.32%)
Sep 06, 2024
9.720
10.00
9.580
9.940
36,371
+0.21(+2.16%)
Sep 05, 2024
10.00
10.40
9.700
9.730
31,259
-0.18(-1.82%)
Sep 04, 2024
10.35
10.35
9.690
9.910
44,033
-0.49(-4.71%)
Sep 03, 2024
11.09
11.09
10.28
10.40
38,097
-0.48(-4.41%)
Aug 30, 2024
10.70
11.08
10.48
10.88
63,861
+0.33(+3.13%)
Aug 29, 2024
9.750
10.77
9.720
10.55
85,026
+0.83(+8.54%)
Aug 28, 2024
9.750
9.830
9.570
9.720
16,004
+0.01(+0.10%)
Aug 27, 2024
9.940
9.940
9.512
9.710
18,669
-0.23(-2.31%)
Aug 26, 2024
10.09
10.10
9.700
9.940
76,100
+0.25(+2.58%)
Aug 23, 2024
9.645
9.850
9.410
9.690
19,405
-0.03(-0.31%)
Aug 22, 2024
9.890
10.000
9.710
9.720
25,080
-0.11(-1.12%)
Aug 21, 2024
8.800
9.960
8.800
9.830
111,519
+0.98(+11.07%)
Aug 20, 2024
8.860
8.980
8.622
8.850
11,320
-0.10(-1.12%)
Aug 19, 2024
8.830
8.950
8.530
8.950
52,068
+0.12(+1.36%)
Aug 16, 2024
8.760
8.870
8.650
8.830
14,378
+0.22(+2.56%)
Aug 15, 2024
8.960
9.120
8.460
8.610
55,798
-0.35(-3.91%)
Aug 14, 2024
9.000
9.000
8.800
8.960
8,389
+0.01(+0.11%)
Aug 13, 2024
8.810
9.200
8.805
8.950
10,854
+0.11(+1.24%)
Aug 12, 2024
8.670
8.871
8.650
8.840
9,209
+0.26(+3.03%)
Aug 09, 2024
8.650
8.778
8.404
8.580
11,097
+0.12(+1.42%)
Aug 08, 2024
9.005
9.005
8.400
8.460
65,186
-0.13(-1.51%)
Aug 07, 2024
8.840
8.930
8.400
8.590
18,822
-0.11(-1.26%)
Aug 06, 2024
8.780
8.960
8.560
8.700
43,452
-0.21(-2.36%)
Aug 05, 2024
8.830
9.040
8.450
8.910
30,362
-0.41(-4.40%)
Aug 02, 2024
9.630
9.670
9.050
9.320
28,012
-0.25(-2.61%)
Aug 01, 2024
10.24
10.40
9.474
9.570
45,252
+0.04(+0.42%)
Jul 31, 2024
9.560
9.600
9.438
9.530
15,468
-0.02(-0.21%)
Jul 30, 2024
9.840
9.933
9.320
9.550
20,749
-0.45(-4.50%)
Jul 29, 2024
10.03
10.23
9.680
10.00
15,202
-0.10(-0.99%)
Jul 26, 2024
10.09
10.43
9.990
10.10
16,867
-0.07(-0.69%)
Jul 25, 2024
9.870
10.38
9.870
10.17
30,510
+0.22(+2.21%)
Jul 24, 2024
9.950
10.07
9.730
9.950
19,983
+0.00(+0.00%)
Jul 23, 2024
9.960
10.25
9.840
9.950
9,146
-0.01(-0.10%)
Jul 22, 2024
9.780
9.993
9.540
9.960
14,876
+0.08(+0.81%)
Jul 19, 2024
10.00
10.16
9.591
9.880
10,394
-0.05(-0.50%)
Jul 18, 2024
10.42
10.42
9.770
9.930
24,658
-0.46(-4.43%)
Jul 17, 2024
10.20
10.41
9.810
10.39
37,245
+0.01(+0.10%)
Jul 16, 2024
10.38
10.49
10.03
10.38
59,177
+0.14(+1.37%)
Jul 15, 2024
10.30
10.38
10.15
10.24
25,888
+0.11(+1.09%)
Jul 12, 2024
9.650
10.13
9.510
10.13
43,332
+0.32(+3.26%)
Jul 11, 2024
9.780
9.890
9.337
9.810
54,492
+0.07(+0.72%)
Jul 10, 2024
9.150
9.770
9.150
9.740
16,044
+0.49(+5.30%)
Jul 09, 2024
9.200
9.250
9.110
9.250
15,041
-0.05(-0.54%)
Jul 08, 2024
9.160
9.420
9.140
9.300
28,671
+0.10(+1.09%)
Jul 05, 2024
9.260
9.368
9.100
9.200
22,829
-0.08(-0.86%)
Jul 03, 2024
9.400
9.600
9.220
9.280
16,005
-0.13(-1.38%)
Jul 02, 2024
9.910
9.910
9.410
9.410
60,019
-0.48(-4.85%)
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
.