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)

5.440 +0.330 (+6.46%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 6.450 7.740 6.180 7.360 300,159 -0.80(-9.80%)
Oct 31, 2025 8.640 8.770 8.000 8.160 142,267 -0.45(-5.23%)
Oct 30, 2025 8.400 8.732 8.000 8.610 108,923 +0.18(+2.14%)
Oct 29, 2025 8.350 8.750 8.000 8.430 269,203 +0.14(+1.69%)
Oct 28, 2025 7.190 8.490 7.190 8.290 277,142 +1.11(+15.46%)
Oct 27, 2025 6.720 7.510 6.630 7.180 219,614 +0.46(+6.85%)
Oct 24, 2025 7.020 7.034 6.670 6.720 110,798 -0.21(-3.03%)
Oct 23, 2025 6.890 6.987 6.790 6.930 42,548 +0.00(+0.00%)
Oct 22, 2025 7.040 7.095 6.690 6.930 182,925 -0.06(-0.86%)
Oct 21, 2025 7.190 7.290 6.910 6.990 145,447 -0.17(-2.37%)
Oct 20, 2025 6.960 7.260 6.750 7.160 180,447 +0.26(+3.77%)
Oct 17, 2025 6.560 7.020 6.400 6.900 417,892 +0.26(+3.92%)
Oct 16, 2025 6.560 6.870 6.190 6.640 564,152 +0.14(+2.15%)
Oct 15, 2025 5.910 6.600 5.870 6.500 274,468 +0.65(+11.11%)
Oct 14, 2025 5.520 5.982 5.250 5.850 98,554 +0.29(+5.22%)
Oct 13, 2025 5.670 5.700 5.540 5.560 66,873 -0.06(-1.07%)
Oct 10, 2025 5.880 5.940 5.540 5.620 84,876 -0.26(-4.42%)
Oct 09, 2025 5.800 5.890 5.700 5.880 85,350 +0.18(+3.16%)
Oct 08, 2025 5.700 5.783 5.590 5.700 51,683 +0.02(+0.35%)
Oct 07, 2025 5.770 5.800 5.581 5.680 67,213 +0.01(+0.18%)
Oct 06, 2025 5.440 5.768 5.396 5.670 144,525 +0.23(+4.23%)
Oct 03, 2025 5.440 5.450 5.364 5.440 85,956 +0.02(+0.37%)
Oct 02, 2025 5.400 5.450 5.260 5.420 54,507 -0.02(-0.37%)
Oct 01, 2025 5.410 5.560 5.410 5.440 104,435 -0.08(-1.45%)
Sep 30, 2025 5.180 5.550 5.140 5.520 189,819 +0.43(+8.45%)
Sep 29, 2025 5.140 5.155 5.000 5.090 129,504 +0.03(+0.59%)
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%)
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.