Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.218 +0.067 (+1.31%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 9, 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 (%)
May 08, 2025 5.110 5.250 5.000 5.150 69,676 -0.03(-0.58%)
May 07, 2025 5.190 5.355 5.100 5.180 88,010 +0.08(+1.57%)
May 06, 2025 5.590 5.590 5.080 5.100 103,251 -0.51(-9.09%)
May 05, 2025 5.690 5.790 5.500 5.610 43,235 -0.14(-2.43%)
May 02, 2025 5.730 5.970 5.650 5.750 115,716 +0.03(+0.52%)
May 01, 2025 5.690 5.850 5.502 5.720 125,462 +0.08(+1.42%)
Apr 30, 2025 5.200 5.640 5.099 5.640 137,980 +0.41(+7.84%)
Apr 29, 2025 5.080 5.393 5.050 5.230 305,331 +0.12(+2.35%)
Apr 28, 2025 5.240 5.405 5.020 5.110 80,388 -0.22(-4.13%)
Apr 25, 2025 5.490 5.676 5.160 5.330 69,472 -0.17(-3.09%)
Apr 24, 2025 5.610 5.685 5.410 5.500 85,405 -0.18(-3.17%)
Apr 23, 2025 5.440 5.750 5.400 5.680 187,201 +0.36(+6.77%)
Apr 22, 2025 5.150 5.440 5.090 5.320 97,462 +0.19(+3.70%)
Apr 21, 2025 4.950 5.245 4.950 5.130 62,246 +0.11(+2.19%)
Apr 17, 2025 5.010 5.150 4.900 5.020 99,004 +0.01(+0.20%)
Apr 16, 2025 5.420 5.505 5.000 5.010 156,137 -0.51(-9.24%)
Apr 15, 2025 5.200 5.730 4.730 5.520 1,055,342 +1.06(+23.77%)
Apr 14, 2025 4.450 4.580 4.410 4.460 54,554 +0.06(+1.36%)
Apr 11, 2025 4.250 4.488 4.230 4.400 121,083 +0.17(+4.02%)
Apr 10, 2025 4.500 4.635 4.100 4.230 163,708 -0.32(-7.03%)
Apr 09, 2025 4.560 4.738 4.425 4.550 859,429 -0.07(-1.52%)
Apr 08, 2025 4.640 4.720 4.513 4.620 135,948 +0.22(+5.00%)
Apr 07, 2025 4.400 4.435 4.290 4.400 207,893 -0.21(-4.56%)
Apr 04, 2025 4.540 4.710 4.480 4.610 115,118 -0.10(-2.12%)
Apr 03, 2025 4.510 4.790 4.510 4.710 78,729 +0.02(+0.43%)
Apr 02, 2025 4.420 4.830 4.420 4.690 48,088 +0.20(+4.45%)
Apr 01, 2025 4.680 4.990 4.400 4.490 126,853 -0.28(-5.87%)
Mar 31, 2025 4.650 4.860 4.250 4.770 86,355 +0.07(+1.49%)
Mar 28, 2025 4.750 4.788 4.550 4.700 76,439 +0.16(+3.52%)
Mar 27, 2025 4.660 4.800 4.530 4.540 66,000 +0.01(+0.22%)
Mar 26, 2025 5.070 5.080 4.300 4.530 318,818 -0.56(-11.00%)
Mar 25, 2025 5.500 5.510 5.090 5.090 86,894 -0.55(-9.75%)
Mar 24, 2025 5.500 5.720 5.470 5.640 117,551 +0.19(+3.49%)
Mar 21, 2025 5.460 5.460 5.100 5.450 104,454 +0.09(+1.68%)
Mar 20, 2025 5.060 5.400 4.980 5.360 60,402 +0.35(+6.99%)
Mar 19, 2025 4.950 5.065 4.851 5.010 964,691 +0.03(+0.60%)
Mar 18, 2025 4.970 5.005 4.810 4.980 59,595 -0.07(-1.39%)
Mar 17, 2025 5.500 5.500 4.950 5.050 198,354 +0.01(+0.20%)
Mar 14, 2025 5.100 5.225 4.970 5.040 66,428 -0.01(-0.20%)
Mar 13, 2025 5.100 5.170 5.010 5.050 17,775 -0.01(-0.20%)
Mar 12, 2025 5.050 5.230 5.000 5.060 35,588 +0.05(+1.00%)
Mar 11, 2025 5.100 5.150 4.900 5.010 62,463 -0.09(-1.76%)
Mar 10, 2025 5.200 5.300 5.000 5.100 63,443 -0.08(-1.54%)
Mar 07, 2025 5.210 5.320 5.000 5.180 74,548 +0.03(+0.58%)
Mar 06, 2025 5.130 5.330 5.070 5.150 27,247 -0.09(-1.72%)
Mar 05, 2025 5.150 5.305 5.000 5.240 72,632 +0.15(+2.95%)
Mar 04, 2025 5.000 5.100 4.690 5.090 156,035 +0.09(+1.80%)
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 following
Privacy Policy and Terms Of Service.