ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.150 +0.100 (+2.47%)
Streaming Delayed Price Updated: 3:35 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 3.880 4.120 3.774 4.050 199,101 +0.15(+3.85%)
Jan 15, 2026 4.150 4.150 3.860 3.900 268,399 -0.23(-5.57%)
Jan 14, 2026 4.140 4.188 4.045 4.130 176,872 +0.02(+0.49%)
Jan 13, 2026 4.050 4.120 3.895 4.110 214,706 +0.05(+1.23%)
Jan 12, 2026 3.910 4.080 3.748 4.060 219,714 +0.14(+3.57%)
Jan 09, 2026 4.050 4.058 3.860 3.920 278,653 -0.11(-2.73%)
Jan 08, 2026 4.340 4.370 3.980 4.030 251,503 -0.33(-7.57%)
Jan 07, 2026 4.270 4.610 4.200 4.360 415,165 +0.15(+3.56%)
Jan 06, 2026 4.110 4.245 4.110 4.210 182,721 +0.13(+3.19%)
Jan 05, 2026 4.130 4.130 3.890 4.080 302,046 -0.02(-0.49%)
Jan 02, 2026 4.180 4.180 3.935 4.100 261,417 -0.06(-1.44%)
Dec 31, 2025 4.400 4.412 4.020 4.160 386,992 -0.26(-5.88%)
Dec 30, 2025 4.260 4.430 4.220 4.420 412,552 +0.12(+2.79%)
Dec 29, 2025 4.300 4.390 4.190 4.300 293,913 +0.07(+1.65%)
Dec 26, 2025 4.380 4.380 4.140 4.230 163,008 -0.06(-1.40%)
Dec 24, 2025 4.310 4.310 4.180 4.290 57,370 -0.03(-0.69%)
Dec 23, 2025 4.320 4.368 4.170 4.320 200,955 -0.02(-0.46%)
Dec 22, 2025 4.500 4.570 4.330 4.340 271,684 -0.15(-3.34%)
Dec 19, 2025 4.530 4.638 4.365 4.490 630,563 -0.03(-0.66%)
Dec 18, 2025 4.780 4.865 4.510 4.520 191,252 -0.24(-5.04%)
Dec 17, 2025 4.890 5.040 4.760 4.760 161,402 -0.06(-1.24%)
Dec 16, 2025 4.880 4.990 4.670 4.820 163,124 +0.02(+0.42%)
Dec 15, 2025 5.000 5.040 4.750 4.800 231,677 -0.19(-3.81%)
Dec 12, 2025 4.920 5.200 4.870 4.990 136,773 +0.07(+1.42%)
Dec 11, 2025 5.030 5.100 4.820 4.920 180,893 -0.09(-1.80%)
Dec 10, 2025 4.860 5.090 4.750 5.010 159,970 +0.15(+3.09%)
Dec 09, 2025 4.760 4.974 4.610 4.860 234,962 +0.10(+2.10%)
Dec 08, 2025 5.120 5.180 4.700 4.760 288,779 -0.26(-5.18%)
Dec 05, 2025 5.040 5.198 4.860 5.020 183,596 +0.00(+0.00%)
Dec 04, 2025 5.070 5.186 4.890 5.020 194,868 -0.04(-0.79%)
Dec 03, 2025 4.810 5.085 4.800 5.060 172,646 +0.27(+5.64%)
Dec 02, 2025 4.950 4.980 4.700 4.790 168,441 -0.17(-3.43%)
Dec 01, 2025 5.440 5.535 4.920 4.960 153,903 -0.48(-8.82%)
Nov 28, 2025 5.190 5.440 5.110 5.440 90,196 +0.33(+6.46%)
Nov 26, 2025 4.880 5.130 4.880 5.110 112,212 +0.23(+4.71%)
Nov 25, 2025 5.110 5.190 4.860 4.880 126,778 -0.22(-4.31%)
Nov 24, 2025 5.000 5.270 5.000 5.100 219,183 +0.10(+2.00%)
Nov 21, 2025 4.970 5.150 4.850 5.000 159,526 +0.02(+0.40%)
Nov 20, 2025 4.950 5.190 4.750 4.980 170,422 +0.16(+3.32%)
Nov 19, 2025 5.250 5.410 4.680 4.820 388,303 -0.40(-7.66%)
Nov 18, 2025 5.150 5.403 5.060 5.220 123,745 +0.08(+1.56%)
Nov 17, 2025 5.820 5.864 5.070 5.140 529,266 -0.74(-12.59%)
Nov 14, 2025 5.740 6.035 5.700 5.880 189,358 +0.03(+0.51%)
Nov 13, 2025 5.920 6.120 5.670 5.850 168,718 -0.15(-2.50%)
Nov 12, 2025 6.080 6.200 5.820 6.000 184,598 +0.00(+0.00%)
Nov 11, 2025 6.000 6.400 5.860 6.000 763,810 -0.07(-1.15%)
Nov 10, 2025 6.260 6.461 5.990 6.070 493,647 -0.07(-1.14%)
Nov 07, 2025 6.310 6.324 6.070 6.140 60,537 -0.30(-4.66%)
Nov 06, 2025 6.660 6.660 6.250 6.440 99,466 -0.18(-2.72%)
Nov 05, 2025 6.610 6.895 6.510 6.620 102,557 -0.07(-1.05%)
Nov 04, 2025 7.250 7.450 6.560 6.690 107,326 -0.67(-9.10%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.