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)

7.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 7.030 7.370 6.940 7.040 148,247 +0.00(+0.00%)
Apr 24, 2026 7.340 7.340 7.000 7.040 209,905 -0.27(-3.69%)
Apr 23, 2026 7.910 7.975 7.230 7.310 161,110 -0.60(-7.59%)
Apr 22, 2026 7.480 7.930 7.465 7.910 161,451 +0.47(+6.32%)
Apr 21, 2026 7.600 7.700 7.370 7.440 139,271 -0.14(-1.85%)
Apr 20, 2026 7.840 7.850 7.560 7.580 163,658 -0.30(-3.81%)
Apr 17, 2026 7.740 8.080 7.560 7.880 251,906 +0.35(+4.65%)
Apr 16, 2026 7.670 7.670 7.312 7.530 213,112 -0.13(-1.70%)
Apr 15, 2026 7.300 7.690 6.960 7.660 297,694 +0.43(+5.95%)
Apr 14, 2026 7.320 7.460 7.140 7.230 262,226 +0.10(+1.40%)
Apr 13, 2026 6.620 7.170 6.510 7.130 217,986 +0.46(+6.90%)
Apr 10, 2026 6.640 6.960 6.450 6.670 423,322 +0.06(+0.91%)
Apr 09, 2026 5.990 6.610 5.960 6.610 208,483 +0.62(+10.35%)
Apr 08, 2026 6.420 6.500 5.660 5.990 421,388 -0.27(-4.31%)
Apr 07, 2026 6.020 6.400 5.730 6.260 272,376 +0.25(+4.16%)
Apr 06, 2026 5.830 6.220 5.820 6.010 196,881 +0.19(+3.26%)
Apr 02, 2026 5.680 6.150 5.610 5.820 303,810 +0.13(+2.28%)
Apr 01, 2026 5.450 5.785 5.450 5.690 121,217 +0.19(+3.45%)
Mar 31, 2026 5.450 5.830 5.349 5.500 152,326 +0.08(+1.48%)
Mar 30, 2026 5.950 5.950 5.410 5.420 255,554 -0.60(-9.97%)
Mar 27, 2026 6.510 6.510 5.780 6.020 534,177 -0.52(-7.95%)
Mar 26, 2026 6.400 6.830 6.400 6.540 237,804 +0.07(+1.08%)
Mar 25, 2026 6.450 6.808 6.320 6.470 210,811 +0.07(+1.09%)
Mar 24, 2026 6.480 6.540 6.230 6.400 291,643 -0.12(-1.84%)
Mar 23, 2026 6.550 6.585 6.200 6.520 222,770 +0.00(+0.00%)
Mar 20, 2026 6.640 6.857 6.373 6.520 548,740 -0.20(-2.98%)
Mar 19, 2026 6.950 6.950 6.500 6.720 507,880 -0.31(-4.41%)
Mar 18, 2026 6.880 7.590 6.560 7.030 1,100,467 +0.10(+1.44%)
Mar 17, 2026 6.350 6.960 6.200 6.930 527,896 +0.63(+10.00%)
Mar 16, 2026 5.670 6.610 5.500 6.300 740,594 +0.63(+11.11%)
Mar 13, 2026 5.770 6.050 5.400 5.670 278,664 +0.00(+0.00%)
Mar 12, 2026 5.630 5.730 5.120 5.670 507,601 +0.61(+12.06%)
Mar 11, 2026 5.330 5.350 4.810 5.060 236,045 -0.29(-5.42%)
Mar 10, 2026 4.720 5.460 4.610 5.350 480,134 +0.64(+13.59%)
Mar 09, 2026 4.610 5.000 4.480 4.710 569,634 +0.10(+2.17%)
Mar 06, 2026 4.490 4.610 4.380 4.610 82,640 +0.08(+1.77%)
Mar 05, 2026 4.850 4.860 4.490 4.530 165,349 -0.24(-5.03%)
Mar 04, 2026 4.370 4.800 4.270 4.770 191,377 +0.42(+9.66%)
Mar 03, 2026 4.220 4.560 4.220 4.350 232,896 +0.02(+0.46%)
Mar 02, 2026 4.100 4.378 4.012 4.330 153,176 +0.13(+3.10%)
Feb 27, 2026 3.990 4.200 3.965 4.200 167,120 +0.21(+5.26%)
Feb 26, 2026 4.100 4.100 3.840 3.990 185,689 -0.11(-2.68%)
Feb 25, 2026 4.040 4.185 3.982 4.100 211,562 +0.10(+2.50%)
Feb 24, 2026 3.950 4.030 3.885 4.000 94,745 +0.05(+1.27%)
Feb 23, 2026 3.790 3.975 3.762 3.950 115,342 +0.16(+4.22%)
Feb 20, 2026 3.850 3.870 3.730 3.790 90,562 -0.13(-3.32%)
Feb 19, 2026 3.850 3.920 3.690 3.920 214,558 +0.07(+1.82%)
Feb 18, 2026 3.990 3.997 3.780 3.850 166,853 -0.14(-3.51%)
Feb 17, 2026 3.910 4.055 3.775 3.990 133,469 +0.10(+2.57%)
Feb 13, 2026 3.860 4.025 3.780 3.890 89,727 -0.07(-1.77%)
Feb 12, 2026 4.060 4.085 3.750 3.960 223,804 -0.11(-2.70%)
Feb 11, 2026 3.830 4.110 3.615 4.070 1,102,461 +0.31(+8.24%)
Feb 10, 2026 3.810 3.840 3.720 3.760 84,627 -0.05(-1.31%)
Feb 09, 2026 3.800 3.840 3.700 3.810 110,659 +0.01(+0.26%)
Feb 06, 2026 3.610 3.825 3.580 3.800 91,637 +0.23(+6.44%)
Feb 05, 2026 3.770 3.850 3.530 3.570 193,199 -0.26(-6.79%)
Feb 04, 2026 3.870 3.900 3.650 3.830 145,362 -0.05(-1.29%)
Feb 03, 2026 4.040 4.100 3.720 3.880 220,456 -0.10(-2.51%)
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.