Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,952.19 +949.41 (+1.42%) CMC Crypto 200
1,374.01 +43.41 (+3.26%)
Precision BioSciences, Inc. (DTIL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.09 | 10.43 | 9.99 | 10.10 | 10.10 | 16,900 |
| 25 Jul 2024 | 9.87 | 10.38 | 9.87 | 10.17 | 10.17 | 30,500 |
| 24 Jul 2024 | 9.95 | 10.07 | 9.73 | 9.95 | 9.95 | 20,000 |
| 23 Jul 2024 | 9.96 | 10.25 | 9.84 | 9.95 | 9.95 | 9,100 |
| 22 Jul 2024 | 9.78 | 9.99 | 9.54 | 9.96 | 9.96 | 14,900 |
| 19 Jul 2024 | 10.00 | 10.16 | 9.59 | 9.88 | 9.88 | 10,400 |
| 18 Jul 2024 | 10.42 | 10.42 | 9.77 | 9.93 | 9.93 | 24,700 |
| 17 Jul 2024 | 10.20 | 10.41 | 9.81 | 10.39 | 10.39 | 37,200 |
| 16 Jul 2024 | 10.38 | 10.49 | 10.03 | 10.38 | 10.38 | 59,200 |
| 15 Jul 2024 | 10.30 | 10.38 | 10.15 | 10.24 | 10.24 | 25,900 |
| 12 Jul 2024 | 9.65 | 10.13 | 9.51 | 10.13 | 10.13 | 43,300 |
| 11 Jul 2024 | 9.78 | 9.89 | 9.34 | 9.81 | 9.81 | 54,500 |
| 10 Jul 2024 | 9.15 | 9.77 | 9.15 | 9.74 | 9.74 | 16,000 |
| 09 Jul 2024 | 9.20 | 9.25 | 9.11 | 9.25 | 9.25 | 15,000 |
| 08 Jul 2024 | 9.16 | 9.42 | 9.14 | 9.30 | 9.30 | 28,700 |
| 05 Jul 2024 | 9.26 | 9.37 | 9.10 | 9.20 | 9.20 | 22,800 |
| 03 Jul 2024 | 9.40 | 9.60 | 9.22 | 9.28 | 9.28 | 16,000 |
| 02 Jul 2024 | 9.91 | 9.91 | 9.41 | 9.41 | 9.41 | 60,000 |
| 01 Jul 2024 | 9.75 | 9.98 | 9.60 | 9.89 | 9.89 | 67,200 |
| 28 Jun 2024 | 9.44 | 9.80 | 9.18 | 9.73 | 9.73 | 86,500 |
| 27 Jun 2024 | 9.60 | 9.79 | 9.17 | 9.42 | 9.42 | 27,200 |
| 26 Jun 2024 | 9.59 | 9.84 | 9.53 | 9.67 | 9.67 | 12,900 |
| 25 Jun 2024 | 9.44 | 9.68 | 9.33 | 9.57 | 9.57 | 19,300 |
| 24 Jun 2024 | 9.35 | 9.97 | 9.20 | 9.48 | 9.48 | 57,700 |
| 21 Jun 2024 | 9.87 | 10.07 | 9.35 | 9.40 | 9.40 | 173,400 |
| 20 Jun 2024 | 10.10 | 10.38 | 9.54 | 9.77 | 9.77 | 52,600 |
| 18 Jun 2024 | 10.76 | 10.90 | 10.10 | 10.10 | 10.10 | 35,200 |
| 17 Jun 2024 | 10.94 | 11.17 | 10.70 | 10.89 | 10.89 | 33,800 |
| 14 Jun 2024 | 11.23 | 11.49 | 10.85 | 11.12 | 11.12 | 44,900 |
| 13 Jun 2024 | 11.71 | 11.81 | 11.25 | 11.38 | 11.38 | 21,200 |
| 12 Jun 2024 | 12.11 | 12.11 | 11.63 | 11.75 | 11.75 | 23,100 |
| 11 Jun 2024 | 12.19 | 12.20 | 11.90 | 12.00 | 12.00 | 20,800 |
| 10 Jun 2024 | 12.19 | 12.54 | 11.66 | 12.20 | 12.20 | 49,100 |
| 07 Jun 2024 | 12.25 | 12.53 | 11.66 | 12.20 | 12.20 | 16,900 |
| 06 Jun 2024 | 12.94 | 13.10 | 12.30 | 12.54 | 12.54 | 35,300 |
| 05 Jun 2024 | 13.25 | 13.25 | 13.01 | 13.01 | 13.01 | 22,600 |
| 04 Jun 2024 | 13.11 | 13.27 | 13.00 | 13.23 | 13.23 | 17,500 |
| 03 Jun 2024 | 12.88 | 13.23 | 12.85 | 13.10 | 13.10 | 24,900 |
| 31 May 2024 | 12.82 | 13.32 | 12.80 | 12.90 | 12.90 | 23,000 |
| 30 May 2024 | 12.15 | 13.21 | 11.69 | 12.82 | 12.82 | 87,300 |
| 29 May 2024 | 12.43 | 12.50 | 11.80 | 12.27 | 12.27 | 32,200 |
| 28 May 2024 | 12.94 | 12.98 | 12.27 | 12.65 | 12.65 | 22,100 |
| 24 May 2024 | 12.97 | 13.21 | 12.40 | 12.74 | 12.74 | 18,600 |
| 23 May 2024 | 13.18 | 13.44 | 12.83 | 13.00 | 13.00 | 32,400 |
| 22 May 2024 | 13.23 | 13.23 | 12.65 | 13.08 | 13.08 | 35,400 |
| 21 May 2024 | 12.85 | 13.06 | 12.68 | 13.05 | 13.05 | 31,000 |
| 20 May 2024 | 12.79 | 13.11 | 12.55 | 12.84 | 12.84 | 45,300 |
| 17 May 2024 | 12.08 | 12.67 | 11.96 | 12.40 | 12.40 | 39,000 |
| 16 May 2024 | 12.12 | 12.21 | 11.75 | 11.98 | 11.98 | 23,600 |
| 15 May 2024 | 11.92 | 12.51 | 11.91 | 12.09 | 12.09 | 87,900 |
| 14 May 2024 | 12.00 | 12.00 | 11.02 | 11.62 | 11.62 | 25,800 |
| 13 May 2024 | 12.05 | 12.05 | 11.10 | 11.50 | 11.50 | 105,800 |
| 10 May 2024 | 10.90 | 11.00 | 10.23 | 10.64 | 10.64 | 41,700 |
| 09 May 2024 | 11.17 | 11.28 | 10.56 | 10.93 | 10.93 | 17,100 |
| 08 May 2024 | 11.05 | 11.36 | 10.47 | 11.27 | 11.27 | 90,600 |
| 07 May 2024 | 10.75 | 10.75 | 10.13 | 10.57 | 10.57 | 33,200 |
| 06 May 2024 | 10.50 | 10.70 | 10.44 | 10.66 | 10.66 | 17,800 |
| 03 May 2024 | 10.99 | 11.62 | 10.36 | 10.52 | 10.52 | 73,800 |
| 02 May 2024 | 10.65 | 10.96 | 10.11 | 10.84 | 10.84 | 78,100 |
| 01 May 2024 | 10.60 | 10.73 | 10.13 | 10.48 | 10.48 | 35,500 |
| 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 | 29,000 |
| 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 |
| *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.