Singapore markets open in 7 hours 30 minutes

Precision BioSciences, Inc. (DTIL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5350-0.0750 (-4.66%)
As of 01:30PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20221.61001.66001.51001.53501.53502,761,928
05 Jul 20221.56001.63001.51001.61001.61004,230,400
01 Jul 20221.58001.62001.50001.53001.53005,507,400
30 Jun 20221.51001.64501.49001.60001.60006,037,800
29 Jun 20221.60001.62001.49001.56001.56006,202,800
28 Jun 20221.78001.85001.53001.57001.57009,673,600
27 Jun 20221.48001.80001.45001.77001.770016,406,300
24 Jun 20221.49001.59001.43501.45001.450015,051,000
23 Jun 20221.49001.54001.38001.46001.46008,124,700
22 Jun 20221.52001.67001.37001.49001.490039,130,600
21 Jun 20221.30001.42201.29001.39001.39009,450,500
17 Jun 20221.16001.33001.16001.26001.26001,498,800
16 Jun 20221.16001.20001.11001.15001.1500710,800
15 Jun 20221.23001.27001.17001.21001.2100897,000
14 Jun 20221.20001.28001.18501.21001.2100599,600
13 Jun 20221.30001.30001.16001.21001.2100758,500
10 Jun 20221.55001.55001.27001.35001.35001,170,000
09 Jun 20221.76001.77001.44001.45001.45001,960,200
08 Jun 20222.16002.21001.81001.82001.82001,808,400
07 Jun 20221.74002.11001.74002.09002.09001,120,800
06 Jun 20221.83001.88001.74001.77001.77001,198,000
03 Jun 20221.53001.81501.53001.79001.79001,054,400
02 Jun 20221.53001.57001.48501.53001.5300444,800
01 Jun 20221.68001.71001.50001.51001.5100719,500
31 May 20221.64001.81501.63001.68001.68001,979,300
27 May 20221.58001.64501.50001.63001.6300665,400
26 May 20221.55001.59001.54001.55001.5500542,400
25 May 20221.55001.63001.53001.56001.5600527,600
24 May 20221.67001.67001.55501.57001.5700695,900
23 May 20221.73001.81001.64001.68001.6800435,200
20 May 20221.75001.80001.57001.71001.7100700,500
19 May 20221.75001.81101.68001.73001.7300554,400
18 May 20221.82001.95001.76001.78001.7800606,600
17 May 20221.82001.96001.82001.89001.8900570,700
16 May 20221.60001.83001.55001.77001.7700844,600
13 May 20221.58001.68001.58001.59001.5900887,900
12 May 20221.63001.70001.49001.52001.5200877,600
11 May 20221.85001.85501.64001.65001.6500842,400
10 May 20221.80002.01901.80001.86001.8600773,600
09 May 20221.91001.93001.73001.75001.75001,027,200
06 May 20221.96002.01001.85001.94001.9400497,500
05 May 20222.16002.22001.91001.93001.93001,673,900
04 May 20222.12602.22502.00002.21002.2100517,100
03 May 20222.10002.16002.05502.13002.1300485,800
02 May 20221.98002.15001.98002.12002.1200699,500
29 Apr 20222.05002.19001.98001.99001.9900401,800
28 Apr 20222.11002.13001.97002.09002.0900518,600
27 Apr 20222.12002.16802.05002.09002.0900618,700
26 Apr 20222.30002.34002.11002.11002.1100455,400
25 Apr 20222.26002.37502.21002.36002.3600531,400
22 Apr 20222.28002.37002.26002.29002.2900424,300
21 Apr 20222.50002.56002.28002.30002.3000536,800
20 Apr 20222.58002.58002.39002.46002.4600594,700
19 Apr 20222.39002.59502.35002.57002.5700632,100
18 Apr 20222.65002.65002.37002.38002.3800598,000
14 Apr 20222.82002.83002.63002.67002.6700650,200
13 Apr 20222.76002.84002.73002.81002.8100450,000
12 Apr 20222.91002.95002.75002.76002.7600582,000
11 Apr 20222.83002.89002.75002.85002.8500526,200
08 Apr 20223.00003.04002.81002.87002.8700429,600
07 Apr 20222.97003.09002.93903.01003.0100541,800
06 Apr 20223.22003.22002.96003.00003.0000702,200
05 Apr 20223.30003.39003.11003.18003.1800531,400
04 Apr 20223.33003.36003.23003.34003.3400503,100
01 Apr 20223.15003.44003.08003.30003.3000769,700
31 Mar 20223.15003.21503.05003.08003.0800485,700
30 Mar 20223.28003.32903.12003.15003.1500387,700
29 Mar 20223.13003.35003.11503.31003.3100829,800
28 Mar 20223.12003.21003.01003.08003.0800512,200
25 Mar 20223.30003.30003.11003.13003.1300496,700
24 Mar 20223.26003.32503.19003.31003.3100619,000
23 Mar 20223.21003.43003.17003.21003.2100685,700
22 Mar 20223.10003.64003.10003.34003.34001,891,600
21 Mar 20223.35003.38003.02103.05003.0500565,500
18 Mar 20223.33003.57003.26003.35003.35003,796,000
17 Mar 20222.91003.38002.89003.38003.38001,212,300
16 Mar 20223.04003.04002.57003.03003.03001,889,600
15 Mar 20223.74003.80002.87002.96002.96001,699,300
14 Mar 20223.90003.93003.51003.54003.5400917,200
11 Mar 20224.14004.20503.91003.91003.9100504,700
10 Mar 20224.11004.21003.94004.08004.0800342,900
09 Mar 20223.92004.27003.92004.18004.1800639,400
08 Mar 20223.73003.96003.60003.77003.7700415,100
07 Mar 20223.80003.88003.65003.75003.7500508,500
04 Mar 20224.12004.16003.77003.80003.8000441,200
03 Mar 20224.41004.42004.02004.08004.0800562,800
02 Mar 20224.36004.47004.25004.36004.3600393,500
01 Mar 20224.22004.61004.22004.36004.3600665,800
28 Feb 20224.21004.38004.15004.25004.2500384,000
25 Feb 20224.50004.50004.16004.28004.2800418,000
24 Feb 20223.91004.38003.86004.36004.3600565,900
23 Feb 20224.30004.31004.02004.03004.0300740,900
22 Feb 20224.32004.42504.21004.27004.2700525,800
18 Feb 20224.61004.61004.35004.40004.4000470,200
17 Feb 20224.70004.81004.45004.50004.5000336,000
16 Feb 20224.77004.83004.62004.82004.8200305,200
15 Feb 20224.63004.90004.56004.85004.8500467,300
14 Feb 20224.66004.68004.45004.50004.5000397,000
11 Feb 20224.82004.98004.60004.62004.6200371,100
10 Feb 20224.99005.20004.73004.83004.8300671,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...