Precision Biosciences Inc (NQ: DTIL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	8.920	9.210	8.780	9.100	75,702	+0.14(+1.56%)
Sep 30, 2024	8.960	9.290	8.800	8.960	89,693	-0.09(-0.99%)
Sep 27, 2024	9.210	9.290	8.930	9.050	94,147	-0.06(-0.66%)
Sep 26, 2024	8.970	9.500	8.960	9.110	52,323	-0.02(-0.22%)
Sep 25, 2024	9.200	9.538	8.963	9.130	66,803	-0.06(-0.65%)
Sep 24, 2024	9.380	9.740	9.000	9.190	82,453	-0.19(-2.03%)
Sep 23, 2024	9.500	9.565	8.960	9.380	51,667	-0.23(-2.39%)
Sep 20, 2024	9.530	9.800	9.040	9.610	66,521	+0.14(+1.48%)
Sep 19, 2024	9.700	9.900	9.350	9.470	32,956	-0.13(-1.35%)
Sep 18, 2024	10.24	10.36	9.600	9.600	84,857	-0.62(-6.07%)
Sep 17, 2024	10.44	10.48	10.12	10.22	55,701	-0.11(-1.06%)
Sep 16, 2024	10.46	10.64	10.27	10.33	46,527	+0.03(+0.29%)
Sep 13, 2024	10.42	10.68	10.23	10.30	43,986	-0.19(-1.81%)
Sep 12, 2024	10.59	10.71	10.14	10.49	31,027	-0.01(-0.10%)
Sep 11, 2024	10.29	10.56	10.13	10.50	36,156	+0.25(+2.44%)
Sep 10, 2024	10.20	10.45	9.880	10.25	40,878	-0.02(-0.19%)
Sep 09, 2024	9.940	10.36	9.790	10.27	34,605	+0.33(+3.32%)
Sep 06, 2024	9.720	10.00	9.580	9.940	36,371	+0.21(+2.16%)
Sep 05, 2024	10.00	10.40	9.700	9.730	31,259	-0.18(-1.82%)
Sep 04, 2024	10.35	10.35	9.690	9.910	44,033	-0.49(-4.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.