Skip to main content

Precision Biosciences Inc (NQ: DTIL )

11.75 -0.25 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 10.60 10.72 10.13 10.48 35,526 +0.07(+0.67%)
Apr 30, 2024 10.00 10.60 9.860 10.41 40,049 +0.57(+5.79%)
Apr 29, 2024 9.360 9.920 9.310 9.840 24,534 +0.46(+4.90%)
Apr 26, 2024 9.650 10.00 9.380 9.380 28,994 -0.34(-3.50%)
Apr 25, 2024 9.660 10.10 9.650 9.720 21,921 -0.10(-1.02%)
Apr 24, 2024 10.19 10.35 9.785 9.820 33,626 -0.41(-4.01%)
Apr 23, 2024 9.670 10.36 9.520 10.23 31,106 +0.55(+5.68%)
Apr 22, 2024 9.780 9.850 9.150 9.680 47,192 -0.06(-0.62%)
Apr 19, 2024 10.51 10.84 9.522 9.740 170,634 -0.98(-9.14%)
Apr 18, 2024 11.41 11.66 10.70 10.72 71,899 -0.79(-6.86%)
Apr 17, 2024 11.79 12.00 11.16 11.51 221,806 -1.36(-10.57%)
Apr 16, 2024 13.02 13.20 12.59 12.87 60,013 -0.19(-1.45%)
Apr 15, 2024 14.39 14.39 12.58 13.06 115,048 -1.06(-7.51%)
Apr 12, 2024 14.44 14.61 14.00 14.12 30,612 -0.33(-2.28%)
Apr 11, 2024 14.19 14.66 13.64 14.45 56,882 +0.34(+2.41%)
Apr 10, 2024 13.62 14.11 13.43 14.11 39,090 +0.27(+1.95%)
Apr 09, 2024 13.38 13.91 13.20 13.84 56,588 +0.31(+2.29%)
Apr 08, 2024 14.21 14.59 13.05 13.53 87,439 -0.74(-5.19%)
Apr 05, 2024 14.28 14.93 14.00 14.27 65,595 -0.07(-0.49%)
Apr 04, 2024 15.08 15.33 13.89 14.34 140,134 -1.10(-7.12%)
Apr 03, 2024 14.20 15.97 14.20 15.44 174,950 +1.24(+8.73%)
Apr 02, 2024 15.38 15.38 13.69 14.20 250,988 -1.17(-7.61%)
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.