Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,160.71 +16.58 (+0.20%) Bitcoin USD
57,283.28 -4,769.52 (-7.69%) CMC Crypto 200
1,228.67 -110.40 (-8.25%)
Precision BioSciences, Inc. (DTIL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.00 | 10.60 | 9.85 | 10.41 | 10.41 | 40,000 |
| 29 Apr 2024 | 9.36 | 9.92 | 9.31 | 9.84 | 9.84 | 24,500 |
| 26 Apr 2024 | 9.65 | 10.00 | 9.38 | 9.38 | 9.38 | 28,500 |
| 25 Apr 2024 | 9.66 | 10.10 | 9.65 | 9.72 | 9.72 | 21,900 |
| 24 Apr 2024 | 10.19 | 10.35 | 9.78 | 9.82 | 9.82 | 33,600 |
| 23 Apr 2024 | 9.67 | 10.36 | 9.52 | 10.23 | 10.23 | 31,100 |
| 22 Apr 2024 | 9.78 | 9.85 | 9.15 | 9.68 | 9.68 | 47,200 |
| 19 Apr 2024 | 10.51 | 10.84 | 9.52 | 9.74 | 9.74 | 170,600 |
| 18 Apr 2024 | 11.41 | 11.66 | 10.70 | 10.72 | 10.72 | 71,900 |
| 17 Apr 2024 | 11.79 | 12.00 | 11.16 | 11.51 | 11.51 | 221,800 |
| 16 Apr 2024 | 13.02 | 13.20 | 12.59 | 12.87 | 12.87 | 60,700 |
| 15 Apr 2024 | 14.39 | 14.39 | 12.58 | 13.06 | 13.06 | 115,000 |
| 12 Apr 2024 | 14.44 | 14.61 | 14.00 | 14.12 | 14.12 | 30,600 |
| 11 Apr 2024 | 14.19 | 14.66 | 13.64 | 14.45 | 14.45 | 56,800 |
| 10 Apr 2024 | 13.62 | 14.11 | 13.43 | 14.11 | 14.11 | 39,100 |
| 09 Apr 2024 | 13.38 | 13.91 | 13.20 | 13.84 | 13.84 | 56,600 |
| 08 Apr 2024 | 14.21 | 14.59 | 13.05 | 13.53 | 13.53 | 87,400 |
| 05 Apr 2024 | 14.28 | 14.93 | 14.00 | 14.27 | 14.27 | 65,600 |
| 04 Apr 2024 | 15.08 | 15.33 | 13.89 | 14.34 | 14.34 | 140,100 |
| 03 Apr 2024 | 14.20 | 15.97 | 14.20 | 15.44 | 15.44 | 174,900 |
| 02 Apr 2024 | 15.38 | 15.38 | 13.69 | 14.20 | 14.20 | 251,000 |
| 01 Apr 2024 | 14.00 | 15.57 | 14.00 | 15.37 | 15.37 | 380,600 |
| 28 Mar 2024 | 13.24 | 13.80 | 13.04 | 13.56 | 13.56 | 191,200 |
| 27 Mar 2024 | 12.80 | 13.34 | 11.59 | 12.98 | 12.98 | 324,300 |
| 26 Mar 2024 | 12.14 | 13.44 | 12.01 | 12.75 | 12.75 | 388,500 |
| 25 Mar 2024 | 11.63 | 11.88 | 11.52 | 11.80 | 11.80 | 40,500 |
| 22 Mar 2024 | 11.91 | 11.92 | 11.50 | 11.62 | 11.62 | 25,400 |
| 21 Mar 2024 | 12.30 | 12.58 | 11.94 | 11.96 | 11.96 | 61,700 |
| 20 Mar 2024 | 12.00 | 12.40 | 11.79 | 12.23 | 12.23 | 102,600 |
| 19 Mar 2024 | 11.70 | 12.25 | 11.51 | 12.00 | 12.00 | 53,700 |
| 18 Mar 2024 | 11.50 | 11.87 | 11.01 | 11.73 | 11.73 | 69,200 |
| 15 Mar 2024 | 11.08 | 11.79 | 10.94 | 11.27 | 11.27 | 104,500 |
| 14 Mar 2024 | 11.59 | 11.61 | 10.89 | 10.91 | 10.91 | 138,100 |
| 13 Mar 2024 | 11.92 | 12.06 | 11.56 | 11.57 | 11.57 | 65,200 |
| 12 Mar 2024 | 11.81 | 12.10 | 11.40 | 12.01 | 12.01 | 186,900 |
| 11 Mar 2024 | 12.13 | 12.21 | 11.62 | 11.68 | 11.68 | 124,600 |
| 08 Mar 2024 | 12.55 | 12.70 | 11.81 | 12.01 | 12.01 | 166,000 |
| 07 Mar 2024 | 12.58 | 12.78 | 12.30 | 12.57 | 12.57 | 71,000 |
| 06 Mar 2024 | 12.40 | 12.84 | 12.21 | 12.50 | 12.50 | 84,700 |
| 05 Mar 2024 | 12.40 | 12.75 | 12.14 | 12.21 | 12.21 | 178,400 |
| 04 Mar 2024 | 12.82 | 12.94 | 12.21 | 12.50 | 12.50 | 299,400 |
| 01 Mar 2024 | 14.60 | 14.78 | 11.60 | 12.72 | 12.72 | 1,821,800 |
| 29 Feb 2024 | 18.88 | 19.43 | 18.01 | 18.50 | 18.50 | 224,900 |
| 28 Feb 2024 | 15.87 | 18.85 | 15.63 | 18.56 | 18.56 | 130,900 |
| 27 Feb 2024 | 16.26 | 16.52 | 15.69 | 16.04 | 16.04 | 79,300 |
| 26 Feb 2024 | 13.35 | 16.41 | 13.35 | 16.00 | 16.00 | 167,000 |
| 23 Feb 2024 | 12.12 | 13.43 | 12.00 | 13.29 | 13.29 | 71,900 |
| 22 Feb 2024 | 12.46 | 12.84 | 12.10 | 12.17 | 12.17 | 27,600 |
| 21 Feb 2024 | 12.78 | 12.96 | 12.20 | 12.36 | 12.36 | 39,000 |
| 20 Feb 2024 | 12.00 | 13.25 | 11.79 | 12.95 | 12.95 | 137,600 |
| 16 Feb 2024 | 11.95 | 12.04 | 11.60 | 11.85 | 11.85 | 85,600 |
| 15 Feb 2024 | 12.00 | 12.15 | 11.54 | 11.60 | 11.60 | 61,600 |
| 14 Feb 2024 | 11.16 | 12.16 | 10.94 | 11.99 | 11.99 | 137,200 |
| 14 Feb 2024 | 1:30 Stock split | |||||
| 13 Feb 2024 | 11.37 | 11.37 | 10.92 | 11.16 | 11.16 | 28,777 |
| 12 Feb 2024 | 11.70 | 12.12 | 11.25 | 11.25 | 11.25 | 50,513 |
| 09 Feb 2024 | 11.25 | 11.64 | 11.10 | 11.52 | 11.52 | 54,823 |
| 08 Feb 2024 | 11.97 | 12.36 | 11.64 | 12.00 | 12.00 | 21,423 |
| 07 Feb 2024 | 12.06 | 12.30 | 11.94 | 12.00 | 12.00 | 22,363 |
| 06 Feb 2024 | 11.37 | 12.24 | 11.37 | 11.91 | 11.91 | 18,767 |
| 05 Feb 2024 | 11.70 | 11.70 | 10.80 | 11.43 | 11.43 | 38,517 |
| 02 Feb 2024 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | 6,573 |
| 01 Feb 2024 | 11.10 | 11.52 | 11.10 | 11.40 | 11.40 | 7,857 |
| 31 Jan 2024 | 11.52 | 11.55 | 11.22 | 11.31 | 11.31 | 11,867 |
| 30 Jan 2024 | 11.46 | 11.55 | 11.13 | 11.40 | 11.40 | 15,153 |
| 29 Jan 2024 | 10.80 | 11.58 | 10.80 | 11.55 | 11.55 | 25,633 |
| 26 Jan 2024 | 10.95 | 11.04 | 10.65 | 10.86 | 10.86 | 14,740 |
| 25 Jan 2024 | 10.86 | 11.01 | 10.50 | 10.89 | 10.89 | 18,350 |
| 24 Jan 2024 | 11.22 | 11.34 | 10.50 | 10.80 | 10.80 | 48,420 |
| 23 Jan 2024 | 10.86 | 11.34 | 10.59 | 10.95 | 10.95 | 31,653 |
| 22 Jan 2024 | 11.01 | 11.22 | 10.59 | 11.16 | 11.16 | 57,843 |
| 19 Jan 2024 | 11.79 | 11.79 | 10.83 | 11.43 | 11.43 | 55,237 |
| 18 Jan 2024 | 11.43 | 11.91 | 11.10 | 11.31 | 11.31 | 34,783 |
| 17 Jan 2024 | 12.00 | 12.30 | 11.25 | 11.70 | 11.70 | 63,307 |
| 16 Jan 2024 | 13.02 | 13.02 | 12.00 | 12.15 | 12.15 | 47,153 |
| 12 Jan 2024 | 12.75 | 12.96 | 12.36 | 12.90 | 12.90 | 53,567 |
| 11 Jan 2024 | 13.17 | 13.20 | 11.97 | 12.81 | 12.81 | 103,853 |
| 10 Jan 2024 | 13.50 | 13.59 | 12.63 | 12.84 | 12.84 | 124,193 |
| 09 Jan 2024 | 13.14 | 15.00 | 12.75 | 13.14 | 13.14 | 1,180,547 |
| 08 Jan 2024 | 11.19 | 12.33 | 11.19 | 11.94 | 11.94 | 99,603 |
| 05 Jan 2024 | 11.28 | 11.52 | 11.10 | 11.16 | 11.16 | 13,023 |
| 04 Jan 2024 | 11.70 | 11.97 | 11.40 | 11.70 | 11.70 | 22,883 |
| 03 Jan 2024 | 11.25 | 11.67 | 11.22 | 11.67 | 11.67 | 11,350 |
| 02 Jan 2024 | 10.80 | 11.64 | 10.80 | 11.10 | 11.10 | 42,403 |
| 29 Dec 2023 | 10.98 | 11.40 | 10.89 | 10.95 | 10.95 | 62,503 |
| 28 Dec 2023 | 10.89 | 11.37 | 10.83 | 11.10 | 11.10 | 48,533 |
| 27 Dec 2023 | 11.52 | 11.52 | 10.68 | 10.83 | 10.83 | 31,030 |
| 26 Dec 2023 | 11.10 | 11.37 | 10.95 | 10.98 | 10.98 | 18,017 |
| 22 Dec 2023 | 10.80 | 11.46 | 10.62 | 11.10 | 11.10 | 24,773 |
| 21 Dec 2023 | 10.65 | 10.92 | 10.50 | 10.62 | 10.62 | 14,623 |
| 20 Dec 2023 | 11.07 | 11.19 | 10.56 | 10.80 | 10.80 | 19,657 |
| 19 Dec 2023 | 10.50 | 11.22 | 10.50 | 10.83 | 10.83 | 19,440 |
| 18 Dec 2023 | 11.73 | 12.00 | 10.56 | 10.56 | 10.56 | 20,283 |
| 15 Dec 2023 | 12.30 | 12.45 | 11.61 | 11.97 | 11.97 | 26,200 |
| 14 Dec 2023 | 12.09 | 12.72 | 12.00 | 12.30 | 12.30 | 22,080 |
| 13 Dec 2023 | 11.58 | 12.15 | 11.25 | 11.85 | 11.85 | 46,737 |
| 12 Dec 2023 | 11.70 | 12.00 | 11.40 | 11.55 | 11.55 | 9,053 |
| 11 Dec 2023 | 12.00 | 12.00 | 11.40 | 11.67 | 11.67 | 12,467 |
| 08 Dec 2023 | 12.15 | 12.30 | 11.82 | 12.09 | 12.09 | 12,537 |
| 07 Dec 2023 | 12.30 | 12.57 | 11.19 | 12.15 | 12.15 | 20,153 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.