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)

5.060 +0.130 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 4.950 5.090 4.930 5.060 56,262 +0.13(+2.64%)
Sep 25, 2025 5.010 5.112 4.900 4.930 45,116 -0.20(-3.90%)
Sep 24, 2025 4.920 5.160 4.920 5.130 161,623 +0.25(+5.12%)
Sep 23, 2025 4.860 4.980 4.830 4.880 41,855 +0.02(+0.41%)
Sep 22, 2025 4.860 4.940 4.750 4.860 83,719 +0.08(+1.67%)
Sep 19, 2025 4.970 4.970 4.700 4.780 73,461 -0.13(-2.65%)
Sep 18, 2025 4.540 4.990 4.540 4.910 102,907 +0.38(+8.39%)
Sep 17, 2025 4.670 4.790 4.530 4.530 76,483 -0.14(-3.00%)
Sep 16, 2025 4.500 4.718 4.500 4.670 44,181 +0.17(+3.78%)
Sep 15, 2025 4.690 4.750 4.500 4.500 61,455 -0.11(-2.39%)
Sep 12, 2025 4.850 4.966 4.500 4.610 368,830 -0.39(-7.80%)
Sep 11, 2025 5.020 5.100 4.910 5.000 45,246 -0.01(-0.20%)
Sep 10, 2025 5.140 5.140 4.900 5.010 45,646 -0.08(-1.57%)
Sep 09, 2025 4.910 5.140 4.862 5.090 37,533 +0.12(+2.41%)
Sep 08, 2025 5.070 5.070 4.860 4.970 52,295 -0.10(-1.97%)
Sep 05, 2025 4.930 5.170 4.924 5.070 68,619 +0.04(+0.80%)
Sep 04, 2025 5.040 5.050 4.892 5.030 34,230 -0.02(-0.40%)
Sep 03, 2025 4.950 5.115 4.950 5.050 59,884 +0.05(+1.00%)
Sep 02, 2025 4.830 5.010 4.700 5.000 116,200 +0.10(+2.04%)
Aug 29, 2025 5.080 5.080 4.840 4.900 41,907 -0.12(-2.39%)
Aug 28, 2025 5.040 5.070 4.920 5.020 124,833 +0.01(+0.20%)
Aug 27, 2025 5.030 5.098 4.943 5.010 57,943 -0.03(-0.60%)
Aug 26, 2025 5.140 5.180 5.000 5.040 64,651 -0.09(-1.75%)
Aug 25, 2025 5.020 5.140 4.830 5.130 96,168 +0.17(+3.43%)
Aug 22, 2025 4.800 4.970 4.780 4.960 65,825 +0.22(+4.64%)
Aug 21, 2025 4.650 4.810 4.550 4.740 27,973 +0.08(+1.72%)
Aug 20, 2025 4.760 4.769 4.600 4.660 40,597 -0.14(-2.92%)
Aug 19, 2025 4.960 4.980 4.720 4.800 39,693 -0.15(-3.03%)
Aug 18, 2025 4.700 4.990 4.536 4.950 66,206 +0.24(+5.10%)
Aug 15, 2025 4.780 4.860 4.230 4.710 106,426 -0.06(-1.26%)
Aug 14, 2025 4.660 4.770 4.550 4.770 61,454 +0.08(+1.71%)
Aug 13, 2025 4.410 4.729 4.370 4.690 150,412 +0.31(+7.08%)
Aug 12, 2025 4.330 4.470 4.330 4.380 84,401 +0.03(+0.69%)
Aug 11, 2025 4.380 4.545 4.270 4.350 109,310 -0.03(-0.68%)
Aug 08, 2025 4.530 4.660 4.300 4.380 88,643 -0.19(-4.16%)
Aug 07, 2025 4.570 4.800 4.500 4.570 86,815 -0.24(-4.99%)
Aug 06, 2025 4.770 5.130 4.580 4.810 303,736 -0.05(-1.03%)
Aug 05, 2025 4.860 4.900 4.655 4.860 20,399 +0.02(+0.41%)
Aug 04, 2025 4.640 4.855 4.617 4.840 39,108 +0.22(+4.76%)
Aug 01, 2025 4.700 4.780 4.530 4.620 61,919 -0.13(-2.74%)
Jul 31, 2025 4.710 4.920 4.700 4.750 33,776 -0.05(-1.04%)
Jul 30, 2025 4.990 5.120 4.720 4.800 120,415 -0.09(-1.84%)
Jul 29, 2025 5.110 5.110 4.880 4.890 61,947 -0.21(-4.12%)
Jul 28, 2025 5.180 5.210 5.020 5.100 116,537 -0.05(-0.97%)
Jul 25, 2025 5.050 5.210 4.932 5.150 70,297 +0.15(+3.00%)
Jul 24, 2025 4.900 5.100 4.850 5.000 189,466 +0.06(+1.21%)
Jul 23, 2025 4.790 5.250 4.510 4.940 1,382,682 +0.08(+1.65%)
Jul 22, 2025 4.580 4.890 4.580 4.860 118,108 +0.21(+4.52%)
Jul 21, 2025 4.600 4.790 4.570 4.650 132,134 +0.04(+0.87%)
Jul 18, 2025 4.600 4.690 4.460 4.610 108,257 -0.03(-0.65%)
Jul 17, 2025 4.450 4.870 4.400 4.640 532,870 +0.12(+2.65%)
Jul 16, 2025 4.350 4.570 4.270 4.520 319,799 +0.07(+1.57%)
Jul 15, 2025 4.600 4.650 4.380 4.450 137,983 -0.19(-4.09%)
Jul 14, 2025 4.450 4.650 4.340 4.640 179,848 +0.19(+4.27%)
Jul 11, 2025 4.700 4.730 4.420 4.450 188,180 -0.38(-7.87%)
Jul 10, 2025 4.700 4.870 4.611 4.830 173,043 +0.10(+2.11%)
Jul 09, 2025 4.500 4.750 4.445 4.730 162,132 +0.21(+4.65%)
Jul 08, 2025 4.320 4.600 4.310 4.520 189,923 +0.21(+4.87%)
Jul 07, 2025 4.340 4.368 4.260 4.310 98,619 -0.03(-0.69%)
Jul 03, 2025 4.240 4.380 4.190 4.340 61,346 +0.08(+1.88%)
Jul 02, 2025 4.170 4.300 4.130 4.260 170,564 +0.13(+3.15%)
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 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.