Advertisement
Advertisement
U.S. markets open in 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Precision BioSciences, Inc. (DTIL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.6800-0.0800 (-1.68%)
At close: 04:00PM EST
4.6800 0.00 (0.00%)
After hours: 04:52PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 20224.60004.83004.53004.68004.6800540,900
Jan 24, 20224.55004.78004.23504.76004.76001,070,200
Jan 21, 20224.88004.91004.52004.59004.59001,005,800
Jan 20, 20225.16005.39004.95004.97004.9700598,200
Jan 19, 20225.41005.45005.07105.10005.1000741,800
Jan 18, 20225.85005.85005.22005.24005.2400650,100
Jan 14, 20225.80005.98005.62005.94005.9400809,600
Jan 13, 20226.20106.29005.77005.82005.8200530,200
Jan 12, 20226.51006.59006.14006.16006.1600418,900
Jan 11, 20226.41006.70006.28006.49006.4900360,100
Jan 10, 20226.50006.51006.28006.45006.4500443,000
Jan 07, 20226.55006.85006.42006.56006.5600516,500
Jan 06, 20226.73006.77006.26006.59006.5900601,000
Jan 05, 20227.19007.30006.53006.56006.5600782,200
Jan 04, 20227.72007.85007.20007.26007.2600450,400
Jan 03, 20227.45007.76007.34007.76007.7600321,200
Dec 31, 20217.52007.75007.30007.40007.4000458,300
Dec 30, 20217.73008.05007.54007.58507.5850334,200
Dec 29, 20217.89008.07007.59007.76007.7600430,600
Dec 28, 20217.95008.33007.88007.91007.9100377,100
Dec 27, 20218.44008.62007.86008.02008.0200404,400
Dec 23, 20218.10008.53008.07008.47008.4700354,700
Dec 22, 20218.11008.27007.93008.13008.1300362,100
Dec 21, 20218.32008.34507.98008.11008.1100396,500
Dec 20, 20218.26008.36008.01008.18008.1800336,400
Dec 17, 20218.10008.55007.90008.46008.4600636,100
Dec 16, 20218.66008.70008.13008.15008.1500351,400
Dec 15, 20218.21008.60407.91008.58008.5800649,700
Dec 14, 20218.11008.37007.95008.18008.1800508,000
Dec 13, 20218.67008.81008.02008.23008.2300536,700
Dec 10, 20218.95509.10508.52008.58008.5800243,600
Dec 09, 20218.73109.41008.73108.89008.8900308,800
Dec 08, 20218.94009.29008.72009.11009.1100354,900
Dec 07, 20218.44009.06008.44008.87008.8700454,400
Dec 06, 20218.17008.33007.87808.26008.2600400,500
Dec 03, 20218.76008.76008.10008.19008.1900417,100
Dec 02, 20218.58008.76008.31008.72008.7200443,900
Dec 01, 20219.25009.32508.60008.62008.6200453,900
Nov 30, 20218.64009.19008.56009.06009.0600553,200
Nov 29, 20219.08009.11008.67008.71008.7100437,400
Nov 26, 20219.36009.49008.74008.89008.8900459,200
Nov 24, 20219.46009.64009.22509.53009.5300321,700
Nov 23, 20219.10009.55009.02009.49009.4900627,300
Nov 22, 20219.32909.46508.93009.18009.1800387,900
Nov 19, 20219.08009.60009.05009.35009.3500554,000
Nov 18, 20219.85009.93009.01009.13009.1300735,200
Nov 17, 20219.65009.83009.35009.75009.7500362,700
Nov 16, 20219.47009.72009.22009.70009.7000326,300
Nov 15, 20219.91009.91009.46009.48009.4800331,200
Nov 12, 202110.270010.30009.50009.85009.8500488,200
Nov 11, 202110.470010.880010.205010.250010.2500466,500
Nov 10, 20219.690010.34009.500010.230010.2300663,600
Nov 09, 20219.70009.77009.28009.41009.4100490,600
Nov 08, 20219.80009.90509.54009.66009.6600343,700
Nov 05, 20219.990010.02009.58009.74009.7400464,900
Nov 04, 202110.000010.12809.62009.86009.8600382,500
Nov 03, 20219.880010.06009.70009.98009.9800460,900
Nov 02, 20219.81009.90009.67009.89009.8900288,700
Nov 01, 20219.56009.86009.40009.76009.7600366,600
Oct 29, 20219.56009.69009.43009.49009.4900296,300
Oct 28, 20219.49009.58009.25009.55009.5500382,800
Oct 27, 20219.63009.85009.41009.46009.4600225,100
Oct 26, 20219.80009.90009.59009.70009.7000260,300
Oct 25, 20219.60009.82009.50009.65009.6500295,400
Oct 22, 20219.59009.70009.22009.65009.6500288,100
Oct 21, 20219.60009.77109.56009.64009.6400256,400
Oct 20, 20219.86009.89009.53009.58009.5800299,600
Oct 19, 20219.840010.15009.78009.93009.9300312,600
Oct 18, 20219.690010.03009.58009.77009.7700432,700
Oct 15, 202110.270010.29009.70009.79009.7900470,400
Oct 14, 202110.090010.30009.930010.000010.0000423,100
Oct 13, 202110.240011.01909.95009.96009.9600195,500
Oct 12, 202110.190010.440010.080010.140010.1400320,200
Oct 11, 202110.070010.340010.010010.080010.0800261,500
Oct 08, 202111.150011.150010.010010.190010.1900424,300
Oct 07, 202111.200011.410010.900011.190011.1900479,000
Oct 06, 202110.930011.075010.530011.010011.0100409,700
Oct 05, 202111.050011.300010.760011.190011.1900556,500
Oct 04, 202111.610011.610010.915010.950010.9500376,700
Oct 01, 202111.550011.730011.157011.660011.6600343,000
Sep 30, 202111.710011.820011.480011.540011.5400382,800
Sep 29, 202111.900012.030011.540011.590011.5900302,500
Sep 28, 202112.500012.500011.700011.770011.7700346,200
Sep 27, 202112.660012.870012.350012.580012.5800272,600
Sep 24, 202113.200013.200012.530012.630012.6300348,700
Sep 23, 202112.970013.489012.840013.460013.4600465,300
Sep 22, 202112.580012.920012.468012.760012.7600255,800
Sep 21, 202112.420012.690012.200012.490012.4900292,200
Sep 20, 202112.480012.810012.235012.400012.4000374,400
Sep 17, 202112.710013.140012.420012.860012.8600879,400
Sep 16, 202112.300012.600012.110012.580012.5800241,000
Sep 15, 202112.130012.470012.060012.440012.4400332,000
Sep 14, 202112.750012.755012.045012.100012.1000335,400
Sep 13, 202112.760013.090012.320012.700012.7000510,100
Sep 10, 202113.060013.250012.720012.730012.7300505,800
Sep 09, 202112.730013.540012.640012.870012.8700431,700
Sep 08, 202113.380013.405012.580012.630012.6300425,600
Sep 07, 202113.470013.800013.140013.310013.3100467,500
Sep 03, 202114.075014.083013.400013.490013.4900465,800
Sep 02, 202113.730014.360013.571014.150014.1500885,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement