Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Precision Biosciences Inc
(NQ:
DTIL
)
12.90
+0.08 (+0.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
13.24
13.56
13.56
13.56
191,191
+0.58(+4.47%)
Mar 27, 2024
12.80
13.34
11.59
12.98
324,458
+0.23(+1.80%)
Mar 26, 2024
12.14
13.44
12.01
12.75
388,379
+0.95(+8.05%)
Mar 25, 2024
11.63
11.88
11.52
11.80
40,177
+0.18(+1.55%)
Mar 22, 2024
11.91
11.92
11.50
11.62
25,386
-0.34(-2.84%)
Mar 21, 2024
12.30
12.58
11.94
11.96
61,675
-0.27(-2.21%)
Mar 20, 2024
12.00
12.40
11.79
12.23
102,555
+0.23(+1.92%)
Mar 19, 2024
11.70
12.25
11.51
12.00
53,731
+0.27(+2.30%)
Mar 18, 2024
11.50
11.87
11.01
11.73
68,238
+0.46(+4.08%)
Mar 15, 2024
11.08
11.79
10.94
11.27
104,521
+0.36(+3.30%)
Mar 14, 2024
11.59
11.61
10.89
10.91
137,119
-0.66(-5.70%)
Mar 13, 2024
11.92
12.06
11.56
11.57
65,199
-0.44(-3.66%)
Mar 12, 2024
11.81
12.10
11.40
12.01
186,891
+0.33(+2.83%)
Mar 11, 2024
12.13
12.21
11.62
11.68
124,628
-0.33(-2.75%)
Mar 08, 2024
12.55
12.70
11.81
12.01
166,078
-0.56(-4.46%)
Mar 07, 2024
12.58
12.78
12.30
12.57
70,993
+0.07(+0.56%)
Mar 06, 2024
12.40
12.84
12.21
12.50
84,742
+0.29(+2.38%)
Mar 05, 2024
12.40
12.75
12.14
12.21
178,400
-0.29(-2.32%)
Mar 04, 2024
12.82
12.94
12.21
12.50
299,502
-0.22(-1.73%)
Mar 01, 2024
14.60
14.78
11.60
12.72
1,823,775
-5.78(-31.24%)
Feb 29, 2024
18.88
19.43
18.01
18.50
218,634
-0.06(-0.32%)
Feb 28, 2024
15.87
18.85
15.63
18.56
130,875
+2.52(+15.71%)
Feb 27, 2024
16.26
16.52
15.69
16.04
79,320
+0.04(+0.25%)
Feb 26, 2024
13.35
16.41
13.35
16.00
167,057
+2.71(+20.39%)
Feb 23, 2024
12.12
13.43
12.00
13.29
71,897
+1.12(+9.20%)
Feb 22, 2024
12.46
12.84
12.10
12.17
27,588
-0.19(-1.54%)
Feb 21, 2024
12.78
12.96
12.20
12.36
38,989
-0.59(-4.56%)
Feb 20, 2024
12.00
13.25
11.79
12.95
137,603
+1.10(+9.28%)
Feb 16, 2024
11.95
12.04
11.60
11.85
85,556
+0.25(+2.16%)
Feb 15, 2024
12.00
12.15
11.54
11.60
61,580
-0.39(-3.25%)
Feb 14, 2024
11.16
12.16
10.94
11.99
137,219
+11.62(+3119.66%)
Feb 13, 2024
0.3790
0.3790
0.3640
0.3724
862,779
-0.00(-0.72%)
Feb 12, 2024
0.3900
0.4037
0.3751
0.3751
1,498,066
-0.01(-2.32%)
Feb 09, 2024
0.3750
0.3876
0.3699
0.3840
1,644,746
-0.02(-3.95%)
Feb 08, 2024
0.3988
0.4120
0.3881
0.3998
642,650
-0.00(-0.05%)
Feb 07, 2024
0.4020
0.4100
0.3984
0.4000
669,327
+0.00(+0.88%)
Feb 06, 2024
0.3790
0.4080
0.3790
0.3965
562,740
+0.02(+4.10%)
Feb 05, 2024
0.3900
0.3900
0.3600
0.3809
1,145,722
+0.01(+2.89%)
Feb 02, 2024
0.3800
0.3800
0.3700
0.3702
197,381
-0.01(-2.58%)
Feb 01, 2024
0.3700
0.3838
0.3700
0.3800
234,367
+0.00(+0.93%)
Jan 31, 2024
0.3837
0.3849
0.3744
0.3765
355,988
-0.00(-0.92%)
Jan 30, 2024
0.3823
0.3854
0.3705
0.3800
454,574
-0.01(-1.30%)
Jan 29, 2024
0.3600
0.3859
0.3600
0.3850
768,333
+0.02(+6.47%)
Jan 26, 2024
0.3650
0.3680
0.3550
0.3616
442,178
-0.00(-0.41%)
Jan 25, 2024
0.3619
0.3670
0.3501
0.3631
550,510
+0.00(+0.86%)
Jan 24, 2024
0.3741
0.3778
0.3500
0.3600
1,452,199
-0.01(-1.37%)
Jan 23, 2024
0.3615
0.3780
0.3531
0.3650
949,875
-0.01(-1.86%)
Jan 22, 2024
0.3666
0.3740
0.3530
0.3719
1,733,616
-0.01(-2.39%)
Jan 19, 2024
0.3900
0.3927
0.3605
0.3810
1,657,226
+0.00(+1.09%)
Jan 18, 2024
0.3810
0.3970
0.3700
0.3769
1,043,575
-0.01(-3.36%)
Jan 17, 2024
0.4000
0.4100
0.3750
0.3900
1,897,283
-0.02(-3.70%)
Jan 16, 2024
0.4339
0.4340
0.4000
0.4050
1,363,198
-0.03(-5.84%)
Jan 12, 2024
0.4249
0.4317
0.4120
0.4301
1,607,010
+0.00(+0.73%)
Jan 11, 2024
0.4390
0.4400
0.3991
0.4270
3,112,109
-0.00(-0.12%)
Jan 10, 2024
0.4500
0.4530
0.4210
0.4275
3,706,854
-0.01(-2.44%)
Jan 09, 2024
0.4378
0.5001
0.4250
0.4382
35,378,792
+0.04(+10.10%)
Jan 08, 2024
0.3725
0.4112
0.3725
0.3980
2,986,308
+0.03(+6.93%)
Jan 05, 2024
0.3759
0.3842
0.3701
0.3722
390,743
-0.02(-4.56%)
Jan 04, 2024
0.3900
0.3990
0.3800
0.3900
686,479
+0.00(+0.23%)
Jan 03, 2024
0.3753
0.3891
0.3743
0.3891
339,649
+0.02(+5.16%)
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
.