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

Precision BioSciences, Inc. - Common Stock (NQ: DTIL )

4.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.510 5.008 4.510 4.720 705,510 +0.09(+1.94%)
Dec 19, 2024 4.440 4.691 4.253 4.630 110,705 +0.50(+12.11%)
Dec 18, 2024 4.580 4.595 4.130 4.130 194,556 -0.45(-9.83%)
Dec 17, 2024 4.650 4.895 4.560 4.580 179,518 -0.16(-3.38%)
Dec 16, 2024 5.320 5.460 4.700 4.740 166,051 -0.70(-12.87%)
Dec 13, 2024 6.120 6.175 5.385 5.440 94,670 -0.68(-11.11%)
Dec 12, 2024 5.550 6.130 5.450 6.120 125,225 +0.54(+9.68%)
Dec 11, 2024 5.700 5.700 5.120 5.580 157,377 -0.17(-2.96%)
Dec 10, 2024 5.870 5.891 5.590 5.750 63,585 -0.20(-3.36%)
Dec 09, 2024 5.780 6.090 5.780 5.950 74,363 +0.09(+1.54%)
Dec 06, 2024 6.020 6.055 5.791 5.860 117,713 -0.22(-3.62%)
Dec 05, 2024 6.080 6.311 6.020 6.080 46,554 -0.10(-1.62%)
Dec 04, 2024 6.180 6.460 6.060 6.180 82,613 -0.03(-0.48%)
Dec 03, 2024 6.810 6.880 6.180 6.210 173,918 -0.66(-9.61%)
Dec 02, 2024 7.200 7.300 6.835 6.870 68,691 -0.42(-5.76%)
Nov 29, 2024 7.110 7.380 7.110 7.290 22,290 +0.18(+2.53%)
Nov 27, 2024 6.860 7.170 6.750 7.110 77,368 +0.25(+3.64%)
Nov 26, 2024 7.220 7.380 6.860 6.860 79,149 -0.38(-5.25%)
Nov 25, 2024 7.270 7.650 7.120 7.240 136,913 -0.02(-0.28%)
Nov 22, 2024 6.510 7.460 6.510 7.260 107,668 +0.76(+11.69%)
Nov 21, 2024 7.070 7.120 6.410 6.500 224,676 -0.68(-9.47%)
Nov 20, 2024 7.310 7.550 7.084 7.180 69,491 +0.02(+0.28%)
Nov 19, 2024 7.220 7.330 7.070 7.160 87,073 -0.10(-1.38%)
Nov 18, 2024 7.620 7.770 7.231 7.260 84,645 -0.36(-4.72%)
Nov 15, 2024 7.700 7.722 7.480 7.620 71,905 -0.08(-1.04%)
Nov 14, 2024 8.050 8.170 7.670 7.700 75,303 -0.38(-4.70%)
Nov 13, 2024 8.460 8.510 8.060 8.080 126,943 -0.29(-3.46%)
Nov 12, 2024 8.350 8.400 8.200 8.370 200,773 -0.01(-0.12%)
Nov 11, 2024 8.380 8.623 8.282 8.380 73,092 +0.00(+0.00%)
Nov 08, 2024 8.350 8.430 8.250 8.380 65,013 -0.04(-0.48%)
Nov 07, 2024 8.400 8.575 8.345 8.420 36,013 +0.02(+0.24%)
Nov 06, 2024 8.670 8.790 8.320 8.400 84,484 -0.06(-0.71%)
Nov 05, 2024 8.160 8.580 8.155 8.460 39,327 +0.17(+2.05%)
Nov 04, 2024 8.490 8.954 8.020 8.290 132,536 -0.73(-8.09%)
Nov 01, 2024 8.670 9.140 8.600 9.020 77,348 +0.46(+5.37%)
Oct 31, 2024 8.050 8.589 7.970 8.560 575,359 +0.49(+6.07%)
Oct 30, 2024 8.190 8.269 8.010 8.070 49,716 -0.09(-1.10%)
Oct 29, 2024 8.250 8.349 8.160 8.160 60,664 -0.12(-1.45%)
Oct 28, 2024 8.330 8.472 8.280 8.280 38,776 -0.09(-1.08%)
Oct 25, 2024 8.480 8.580 8.210 8.370 53,789 -0.11(-1.30%)
Oct 24, 2024 8.520 9.000 8.410 8.480 85,700 -0.07(-0.82%)
Oct 23, 2024 8.730 8.810 8.480 8.550 49,202 -0.23(-2.62%)
Oct 22, 2024 8.740 9.050 8.633 8.780 50,116 -0.04(-0.45%)
Oct 21, 2024 9.010 9.200 8.660 8.820 58,016 -0.12(-1.34%)
Oct 18, 2024 8.900 9.090 8.810 8.940 42,871 -0.02(-0.22%)
Oct 17, 2024 9.030 9.178 8.880 8.960 54,881 -0.05(-0.55%)
Oct 16, 2024 8.880 9.130 8.800 9.010 99,992 +0.22(+2.50%)
Oct 15, 2024 8.920 9.100 8.750 8.790 71,548 -0.12(-1.35%)
Oct 14, 2024 8.950 9.130 8.800 8.910 51,143 -0.01(-0.11%)
Oct 11, 2024 8.820 9.246 8.770 8.920 78,880 -0.04(-0.45%)
Oct 10, 2024 9.020 9.120 8.700 8.960 91,652 -0.06(-0.67%)
Oct 09, 2024 9.090 9.270 9.000 9.020 27,003 -0.13(-1.42%)
Oct 08, 2024 9.160 9.390 9.130 9.150 37,610 -0.09(-0.97%)
Oct 07, 2024 9.470 9.549 9.080 9.240 54,456 -0.16(-1.70%)
Oct 04, 2024 9.630 9.813 9.216 9.400 63,363 -0.13(-1.36%)
Oct 03, 2024 9.060 9.780 9.010 9.530 54,691 +0.38(+4.15%)
Oct 02, 2024 9.100 9.370 8.825 9.150 89,617 +0.05(+0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.