Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.960 -0.480 (-8.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.
© 2025 FinancialContent. All rights reserved.