Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Biosciences Inc (NQ: DTIL )

9.610 +0.140 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Sep 30, 2020 194.70 208.20 184.20 184.80 33,200 -6.30(-3.30%)
Sep 29, 2020 197.40 199.50 181.80 191.10 33,690 -3.30(-1.70%)
Sep 28, 2020 190.20 198.00 179.70 194.40 36,414 +10.50(+5.71%)
Sep 25, 2020 186.30 187.50 175.50 183.90 40,880 +6.90(+3.90%)
Sep 24, 2020 171.90 191.10 162.60 177.00 97,506 +20.40(+13.03%)
Sep 23, 2020 165.00 171.90 156.60 156.60 12,796 -6.90(-4.22%)
Sep 22, 2020 178.20 181.20 159.30 163.50 13,178 -14.10(-7.94%)
Sep 21, 2020 174.00 178.50 160.80 177.60 20,527 -0.90(-0.50%)
Sep 18, 2020 178.50 181.20 175.20 178.50 57,156 +0.00(+0.00%)
Sep 17, 2020 174.60 180.15 172.80 178.50 18,774 +0.75(+0.42%)
Sep 16, 2020 178.50 180.75 174.60 177.75 20,700 -0.75(-0.42%)
Sep 15, 2020 171.90 179.10 167.10 178.50 29,853 +8.70(+5.12%)
Sep 14, 2020 159.60 172.80 159.60 169.80 26,522 +12.60(+8.02%)
Sep 11, 2020 162.60 166.80 155.40 157.20 10,186 -4.20(-2.60%)
Sep 10, 2020 162.30 172.20 160.25 161.40 15,071 -0.90(-0.55%)
Sep 09, 2020 164.70 172.20 160.20 162.30 25,107 +2.40(+1.50%)
Sep 08, 2020 139.20 165.30 136.50 159.90 30,795 +20.40(+14.62%)
Sep 04, 2020 148.80 150.00 133.65 139.50 37,116 -8.70(-5.87%)
Sep 03, 2020 162.60 164.70 148.20 148.20 30,889 -15.60(-9.52%)
Sep 02, 2020 163.80 170.70 161.10 163.80 15,618 +1.20(+0.74%)
Sep 01, 2020 167.40 169.50 161.70 162.60 11,456 -6.60(-3.90%)
Aug 31, 2020 168.00 172.80 163.20 169.20 18,237 +1.20(+0.71%)
Aug 28, 2020 165.30 169.80 163.50 168.00 11,190 +3.00(+1.82%)
Aug 27, 2020 166.50 169.50 160.50 165.00 12,262 -2.40(-1.43%)
Aug 26, 2020 172.20 174.60 167.10 167.40 10,779 -4.80(-2.79%)
Aug 25, 2020 170.10 175.20 166.50 172.20 14,040 +0.30(+0.17%)
Aug 24, 2020 177.30 180.60 169.50 171.90 17,956 -3.00(-1.72%)
Aug 21, 2020 178.20 178.35 171.30 174.90 25,050 -4.50(-2.51%)
Aug 20, 2020 183.30 185.40 176.40 179.40 16,654 -3.90(-2.13%)
Aug 19, 2020 192.90 194.40 173.70 183.30 47,040 +2.10(+1.16%)
Aug 18, 2020 187.50 187.50 179.40 181.20 24,832 -6.00(-3.21%)
Aug 17, 2020 184.20 192.30 180.00 187.20 14,366 +2.40(+1.30%)
Aug 14, 2020 186.90 187.65 177.30 184.80 20,783 -4.20(-2.22%)
Aug 13, 2020 195.00 199.50 185.10 189.00 29,849 -11.10(-5.55%)
Aug 12, 2020 204.30 204.30 195.60 200.10 11,581 -2.10(-1.04%)
Aug 11, 2020 206.10 214.50 200.40 202.20 15,633 -3.30(-1.61%)
Aug 10, 2020 210.30 213.30 204.60 205.50 12,383 -2.10(-1.01%)
Aug 07, 2020 206.70 213.60 201.60 207.60 10,480 -0.30(-0.14%)
Aug 06, 2020 202.80 212.40 202.50 207.90 13,862 +4.20(+2.06%)
Aug 05, 2020 205.50 207.60 201.00 203.70 13,129 +1.20(+0.59%)
Aug 04, 2020 198.90 204.00 195.00 202.50 13,940 +5.40(+2.74%)
Aug 03, 2020 192.00 199.20 185.40 197.10 22,058 +6.30(+3.30%)
Jul 31, 2020 210.90 213.00 189.30 190.80 21,343 -19.50(-9.27%)
Jul 30, 2020 213.00 215.70 198.90 210.30 28,032 -5.70(-2.64%)
Jul 29, 2020 229.20 229.50 213.30 216.00 15,606 -8.70(-3.87%)
Jul 28, 2020 232.80 235.20 221.70 224.70 16,803 -11.10(-4.71%)
Jul 27, 2020 234.00 237.30 228.30 235.80 11,424 +13.50(+6.07%)
Jul 24, 2020 232.80 234.00 221.70 222.30 17,770 -13.20(-5.61%)
Jul 23, 2020 248.10 259.20 234.00 235.50 14,527 -12.60(-5.08%)
Jul 22, 2020 253.50 256.50 245.70 248.10 10,013 -6.30(-2.48%)
Jul 21, 2020 266.40 266.40 252.30 254.40 11,705 -7.50(-2.86%)
Jul 20, 2020 249.60 268.80 247.50 261.90 17,016 +15.15(+6.14%)
Jul 17, 2020 248.10 255.00 245.10 246.75 17,170 -0.75(-0.30%)
Jul 16, 2020 250.50 255.00 242.10 247.50 16,697 -1.95(-0.78%)
Jul 15, 2020 238.50 251.10 236.40 249.45 24,262 +16.05(+6.88%)
Jul 14, 2020 228.00 234.60 219.60 233.40 16,016 +4.95(+2.17%)
Jul 13, 2020 246.00 248.70 228.30 228.45 18,188 -13.95(-5.75%)
Jul 10, 2020 244.80 252.30 239.40 242.40 11,100 -4.50(-1.82%)
Jul 09, 2020 247.80 254.10 242.40 246.90 10,170 -1.80(-0.72%)
Jul 08, 2020 246.00 255.00 246.00 248.70 11,178 +0.30(+0.12%)
Jul 07, 2020 245.10 261.90 240.90 248.40 18,037 +1.80(+0.73%)
Jul 06, 2020 252.60 255.00 239.40 246.60 35,716 -6.00(-2.38%)
Jul 02, 2020 254.70 255.90 243.50 252.60 16,433 +0.90(+0.36%)
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.