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

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

4.620 -0.130 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 4.700 4.780 4.530 4.620 61,919 -0.13(-2.74%)
Jul 31, 2025 4.710 4.920 4.700 4.750 33,776 -0.05(-1.04%)
Jul 30, 2025 4.990 5.120 4.720 4.800 120,415 -0.09(-1.84%)
Jul 29, 2025 5.110 5.110 4.880 4.890 61,947 -0.21(-4.12%)
Jul 28, 2025 5.180 5.210 5.020 5.100 116,537 -0.05(-0.97%)
Jul 25, 2025 5.050 5.210 4.932 5.150 70,297 +0.15(+3.00%)
Jul 24, 2025 4.900 5.100 4.850 5.000 189,466 +0.06(+1.21%)
Jul 23, 2025 4.790 5.250 4.510 4.940 1,382,682 +0.08(+1.65%)
Jul 22, 2025 4.580 4.890 4.580 4.860 118,108 +0.21(+4.52%)
Jul 21, 2025 4.600 4.790 4.570 4.650 132,134 +0.04(+0.87%)
Jul 18, 2025 4.600 4.690 4.460 4.610 108,257 -0.03(-0.65%)
Jul 17, 2025 4.450 4.870 4.400 4.640 532,870 +0.12(+2.65%)
Jul 16, 2025 4.350 4.570 4.270 4.520 319,799 +0.07(+1.57%)
Jul 15, 2025 4.600 4.650 4.380 4.450 137,983 -0.19(-4.09%)
Jul 14, 2025 4.450 4.650 4.340 4.640 179,848 +0.19(+4.27%)
Jul 11, 2025 4.700 4.730 4.420 4.450 188,180 -0.38(-7.87%)
Jul 10, 2025 4.700 4.870 4.611 4.830 173,043 +0.10(+2.11%)
Jul 09, 2025 4.500 4.750 4.445 4.730 162,132 +0.21(+4.65%)
Jul 08, 2025 4.320 4.600 4.310 4.520 189,923 +0.21(+4.87%)
Jul 07, 2025 4.340 4.368 4.260 4.310 98,619 -0.03(-0.69%)
Jul 03, 2025 4.240 4.380 4.190 4.340 61,346 +0.08(+1.88%)
Jul 02, 2025 4.170 4.300 4.130 4.260 170,564 +0.13(+3.15%)
Jul 01, 2025 4.210 4.255 4.080 4.130 107,862 -0.07(-1.67%)
Jun 30, 2025 4.340 4.340 4.131 4.200 158,575 -0.10(-2.33%)
Jun 27, 2025 4.200 4.380 4.020 4.300 360,976 +0.16(+3.86%)
Jun 26, 2025 4.190 4.260 4.100 4.140 271,149 -0.10(-2.36%)
Jun 25, 2025 4.910 4.970 4.061 4.240 8,215,603 -0.33(-7.22%)
Jun 24, 2025 4.530 4.700 4.530 4.570 104,484 +0.04(+0.88%)
Jun 23, 2025 4.740 4.768 4.530 4.530 73,214 -0.26(-5.43%)
Jun 20, 2025 4.700 4.920 4.600 4.790 240,918 +0.09(+1.91%)
Jun 18, 2025 4.910 4.990 4.200 4.700 181,507 -0.20(-4.08%)
Jun 17, 2025 5.170 5.290 4.885 4.900 87,013 -0.29(-5.59%)
Jun 16, 2025 4.910 5.190 4.910 5.190 51,131 +0.29(+5.92%)
Jun 13, 2025 4.930 5.040 4.845 4.900 39,659 -0.13(-2.58%)
Jun 12, 2025 5.070 5.190 4.930 5.030 35,622 -0.04(-0.79%)
Jun 11, 2025 5.260 5.280 5.051 5.070 111,328 -0.13(-2.50%)
Jun 10, 2025 5.260 5.520 5.150 5.200 73,751 -0.10(-1.89%)
Jun 09, 2025 5.570 5.570 5.230 5.300 65,255 -0.19(-3.46%)
Jun 06, 2025 5.170 5.800 5.090 5.490 297,481 +0.36(+7.02%)
Jun 05, 2025 5.160 5.295 5.061 5.130 50,126 +0.03(+0.59%)
Jun 04, 2025 5.090 5.220 4.940 5.100 57,597 -0.05(-0.97%)
Jun 03, 2025 5.070 5.250 5.020 5.150 79,353 +0.11(+2.18%)
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.