Precision Biosciences Inc (NQ: DTIL )

9.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 10.42 10.42 9.770 9.930 24,658 -0.46(-4.43%)
Jul 17, 2024 10.20 10.41 9.810 10.39 37,245 +0.01(+0.10%)
Jul 16, 2024 10.38 10.49 10.03 10.38 59,177 +0.14(+1.37%)
Jul 15, 2024 10.30 10.38 10.15 10.24 25,888 +0.11(+1.09%)
Jul 12, 2024 9.650 10.13 9.510 10.13 43,332 +0.32(+3.26%)
Jul 11, 2024 9.780 9.890 9.337 9.810 54,492 +0.07(+0.72%)
Jul 10, 2024 9.150 9.770 9.150 9.740 16,044 +0.49(+5.30%)
Jul 09, 2024 9.200 9.250 9.110 9.250 15,041 -0.05(-0.54%)
Jul 08, 2024 9.160 9.420 9.140 9.300 28,671 +0.10(+1.09%)
Jul 05, 2024 9.260 9.368 9.100 9.200 22,829 -0.08(-0.86%)
Jul 03, 2024 9.400 9.600 9.220 9.280 16,005 -0.13(-1.38%)
Jul 02, 2024 9.910 9.910 9.410 9.410 60,019 -0.48(-4.85%)
Jul 01, 2024 9.750 9.980 9.600 9.890 67,164 +0.16(+1.64%)
Jun 28, 2024 9.440 9.800 9.180 9.730 86,479 +0.31(+3.29%)
Jun 27, 2024 9.600 9.790 9.171 9.420 27,159 -0.25(-2.59%)
Jun 26, 2024 9.590 9.840 9.530 9.670 12,879 +0.10(+1.04%)
Jun 25, 2024 9.440 9.675 9.330 9.570 19,290 +0.09(+0.95%)
Jun 24, 2024 9.350 9.970 9.200 9.480 57,669 +0.08(+0.85%)
Jun 21, 2024 9.870 10.07 9.350 9.400 173,368 -0.37(-3.79%)
Jun 20, 2024 10.10 10.38 9.540 9.770 52,588 -0.33(-3.27%)
Jun 18, 2024 10.76 10.89 10.10 10.10 35,221 -0.79(-7.25%)
Jun 17, 2024 10.94 11.17 10.70 10.89 33,793 -0.23(-2.07%)
Jun 14, 2024 11.23 11.49 10.85 11.12 44,861 -0.26(-2.28%)
Jun 13, 2024 11.71 11.81 11.25 11.38 21,163 -0.37(-3.15%)
Jun 12, 2024 12.11 12.11 11.63 11.75 23,120 -0.25(-2.08%)
Jun 11, 2024 12.19 12.20 11.90 12.00 20,821 -0.20(-1.64%)
Jun 10, 2024 12.19 12.54 11.66 12.20 49,079 +0.00(+0.00%)
Jun 07, 2024 12.25 12.53 11.66 12.20 16,852 -0.34(-2.71%)
Jun 06, 2024 12.94 13.10 12.30 12.54 35,307 -0.47(-3.61%)
Jun 05, 2024 13.25 13.25 13.01 13.01 22,574 -0.22(-1.66%)
Jun 04, 2024 13.11 13.27 13.00 13.23 17,541 +0.13(+0.99%)
Jun 03, 2024 12.88 13.23 12.85 13.10 24,888 +0.20(+1.55%)
May 31, 2024 12.82 13.32 12.80 12.90 22,967 +0.08(+0.62%)
May 30, 2024 12.15 13.21 11.69 12.82 87,382 +0.55(+4.48%)
May 29, 2024 12.43 12.50 11.80 12.27 32,267 -0.38(-3.00%)
May 28, 2024 12.94 12.98 12.27 12.65 22,165 -0.09(-0.71%)
May 24, 2024 12.97 13.21 12.40 12.74 18,649 -0.26(-2.00%)
May 23, 2024 13.18 13.44 12.83 13.00 32,448 -0.08(-0.61%)
May 22, 2024 13.23 13.23 12.65 13.08 35,424 +0.03(+0.23%)
May 21, 2024 12.85 13.06 12.68 13.05 30,980 +0.21(+1.64%)
May 20, 2024 12.79 13.12 12.55 12.84 45,351 +0.44(+3.55%)
May 17, 2024 12.08 12.67 11.96 12.40 38,963 +0.42(+3.51%)
May 16, 2024 12.12 12.21 11.75 11.98 23,572 -0.11(-0.91%)
May 15, 2024 11.92 12.51 11.91 12.09 87,860 +0.47(+4.04%)
May 14, 2024 12.00 12.00 11.02 11.62 25,807 +0.12(+1.04%)
May 13, 2024 12.05 12.05 11.10 11.50 105,788 +0.86(+8.08%)
May 10, 2024 10.90 11.00 10.23 10.64 41,703 -0.29(-2.65%)
May 09, 2024 11.17 11.29 10.56 10.93 17,125 -0.34(-3.02%)
May 08, 2024 11.05 11.36 10.47 11.27 90,635 +0.70(+6.62%)
May 07, 2024 10.75 10.75 10.12 10.57 33,238 -0.09(-0.84%)
May 06, 2024 10.50 10.70 10.44 10.66 17,840 +0.14(+1.33%)
May 03, 2024 10.99 11.62 10.36 10.52 73,819 -0.32(-2.95%)
May 02, 2024 10.65 10.96 10.11 10.84 78,087 +0.36(+3.44%)
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.