Mail

DTIL - Precision BioSciences, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.7709	0.7879	0.7256	0.7498	0.7498	542,723
07 Jun 2023	0.8200	0.8400	0.7500	0.7790	0.7790	809,200
06 Jun 2023	0.8130	0.8300	0.7820	0.8150	0.8150	409,100
05 Jun 2023	0.7900	0.8330	0.7400	0.8100	0.8100	931,300
02 Jun 2023	0.7800	0.7900	0.7490	0.7500	0.7500	571,100
01 Jun 2023	0.7900	0.8000	0.7350	0.7670	0.7670	786,100
31 May 2023	0.8500	0.9000	0.7400	0.7400	0.7400	1,428,400
30 May 2023	0.7600	0.8530	0.7410	0.8400	0.8400	871,900
26 May 2023	0.7600	0.7680	0.7300	0.7390	0.7390	556,800
25 May 2023	0.8200	0.8500	0.7300	0.7320	0.7320	763,000
24 May 2023	0.9000	0.9010	0.8110	0.8150	0.8150	338,700
23 May 2023	0.7940	0.8910	0.7940	0.8630	0.8630	995,500
22 May 2023	0.7800	0.7960	0.7500	0.7840	0.7840	416,300
19 May 2023	0.7800	0.8450	0.7610	0.7770	0.7770	933,100
18 May 2023	0.7500	0.7530	0.7200	0.7300	0.7300	292,500
17 May 2023	0.7400	0.7830	0.7100	0.7440	0.7440	525,800
16 May 2023	0.7700	0.7870	0.7400	0.7490	0.7490	265,700
15 May 2023	0.7700	0.7800	0.7480	0.7580	0.7580	214,200
12 May 2023	0.7630	0.7900	0.7300	0.7460	0.7460	529,000
11 May 2023	0.7740	0.8300	0.7500	0.7500	0.7500	999,400
10 May 2023	0.8500	0.8800	0.8080	0.8300	0.8300	487,000
09 May 2023	0.8250	0.8700	0.8250	0.8500	0.8500	182,300
08 May 2023	0.8500	0.8730	0.8320	0.8500	0.8500	286,400
05 May 2023	0.8220	0.8600	0.8220	0.8500	0.8500	488,200
04 May 2023	0.8430	0.8700	0.7930	0.8250	0.8250	302,300
03 May 2023	0.8200	0.8500	0.8120	0.8200	0.8200	126,300
02 May 2023	0.8540	0.8800	0.8120	0.8200	0.8200	164,100
01 May 2023	0.8330	0.8710	0.8300	0.8530	0.8530	168,500
28 Apr 2023	0.8010	0.8500	0.8010	0.8400	0.8400	201,500
27 Apr 2023	0.8180	0.8200	0.7600	0.8200	0.8200	261,900
26 Apr 2023	0.8690	0.9000	0.7950	0.8110	0.8110	581,700
25 Apr 2023	0.8800	0.9050	0.8500	0.8810	0.8810	321,500
24 Apr 2023	0.9100	0.9300	0.8800	0.8820	0.8820	353,800
21 Apr 2023	0.9000	0.9300	0.8900	0.9100	0.9100	467,300
20 Apr 2023	0.9010	0.9200	0.8850	0.9100	0.9100	288,700
19 Apr 2023	0.8990	0.9480	0.8630	0.9050	0.9050	514,200
18 Apr 2023	0.8400	0.9480	0.8320	0.9080	0.9080	1,356,200
17 Apr 2023	0.8500	0.8600	0.8250	0.8250	0.8250	556,200
14 Apr 2023	0.8900	0.9100	0.8400	0.8450	0.8450	367,800
13 Apr 2023	0.8200	0.9100	0.8100	0.8710	0.8710	899,800
12 Apr 2023	0.8000	0.8300	0.7800	0.7850	0.7850	1,297,600
11 Apr 2023	0.7800	0.8200	0.7600	0.8040	0.8040	693,600
10 Apr 2023	0.7900	0.7900	0.7600	0.7650	0.7650	171,500
06 Apr 2023	0.7670	0.7920	0.7500	0.7900	0.7900	342,900
05 Apr 2023	0.7500	0.7690	0.7400	0.7520	0.7520	349,000
04 Apr 2023	0.7800	0.7900	0.7420	0.7690	0.7690	308,400
03 Apr 2023	0.7600	0.8000	0.7500	0.7750	0.7750	351,700
31 Mar 2023	0.7180	0.7680	0.7010	0.7540	0.7540	716,200
30 Mar 2023	0.7600	0.7800	0.7000	0.7020	0.7020	637,900
29 Mar 2023	0.8100	0.8100	0.7400	0.7580	0.7580	701,600
28 Mar 2023	0.7500	0.8250	0.7500	0.7670	0.7670	1,356,300
27 Mar 2023	0.7260	0.7400	0.6820	0.7400	0.7400	2,927,400
24 Mar 2023	0.7370	0.7550	0.6920	0.7000	0.7000	589,400
23 Mar 2023	0.7900	0.8250	0.7150	0.7400	0.7400	690,800
22 Mar 2023	0.8400	0.8650	0.7810	0.7910	0.7910	532,600
21 Mar 2023	0.8500	0.8600	0.8010	0.8500	0.8500	736,400
20 Mar 2023	0.8700	0.8760	0.8010	0.8300	0.8300	524,400
17 Mar 2023	0.8780	0.8940	0.8420	0.8700	0.8700	470,900
16 Mar 2023	0.8720	0.9390	0.8600	0.8880	0.8880	578,300
15 Mar 2023	0.8780	0.8990	0.8600	0.8990	0.8990	316,500
14 Mar 2023	0.9300	0.9550	0.8640	0.8890	0.8890	735,200
13 Mar 2023	0.9440	0.9940	0.9100	0.9300	0.9300	494,500
10 Mar 2023	1.0200	1.0500	0.9010	0.9100	0.9100	1,037,100
09 Mar 2023	1.1600	1.1900	1.0100	1.0200	1.0200	729,100
08 Mar 2023	1.1000	1.1500	1.0800	1.1500	1.1500	392,400
07 Mar 2023	1.0800	1.1350	1.0600	1.1000	1.1000	343,600
06 Mar 2023	1.1500	1.1600	1.0600	1.0700	1.0700	706,000
03 Mar 2023	1.1300	1.2050	1.1220	1.1700	1.1700	248,800
02 Mar 2023	1.1200	1.1800	1.1000	1.1400	1.1400	292,300
01 Mar 2023	1.1100	1.1500	1.1100	1.1200	1.1200	345,400
28 Feb 2023	1.0900	1.1490	1.0900	1.1200	1.1200	350,900
27 Feb 2023	1.1000	1.1190	1.0600	1.1000	1.1000	693,000
24 Feb 2023	1.1300	1.1300	1.1000	1.1000	1.1000	413,000
23 Feb 2023	1.1100	1.1800	1.0600	1.1400	1.1400	1,223,000
22 Feb 2023	1.1900	1.1900	1.1000	1.1200	1.1200	2,208,600
21 Feb 2023	1.2000	1.2100	1.1500	1.1600	1.1600	498,400
17 Feb 2023	1.1900	1.2400	1.1900	1.2200	1.2200	1,029,500
16 Feb 2023	1.2300	1.2600	1.1750	1.2100	1.2100	1,388,300
15 Feb 2023	1.1400	1.2890	1.1300	1.2500	1.2500	1,406,400
14 Feb 2023	1.1400	1.1950	1.1300	1.1500	1.1500	345,100
13 Feb 2023	1.1200	1.1500	1.0800	1.1500	1.1500	467,000
10 Feb 2023	1.1300	1.1400	1.0800	1.1100	1.1100	427,000
09 Feb 2023	1.1300	1.1800	1.1200	1.1300	1.1300	458,600
08 Feb 2023	1.1600	1.2060	1.1300	1.1300	1.1300	293,700
07 Feb 2023	1.2000	1.2350	1.1700	1.1800	1.1800	297,700
06 Feb 2023	1.2400	1.2600	1.1900	1.2100	1.2100	362,900
03 Feb 2023	1.2800	1.3000	1.2200	1.2200	1.2200	460,400
02 Feb 2023	1.2100	1.2400	1.1800	1.2100	1.2100	543,700
01 Feb 2023	1.1800	1.2100	1.1500	1.1700	1.1700	368,900
31 Jan 2023	1.1300	1.1900	1.1300	1.1600	1.1600	322,700
30 Jan 2023	1.1700	1.1800	1.1300	1.1400	1.1400	340,200
27 Jan 2023	1.1500	1.2000	1.1500	1.1700	1.1700	780,300
26 Jan 2023	1.2000	1.2000	1.1500	1.1600	1.1600	379,300
25 Jan 2023	1.2200	1.2300	1.1750	1.1900	1.1900	411,600
24 Jan 2023	1.2100	1.2500	1.1900	1.2300	1.2300	617,000
23 Jan 2023	1.2100	1.2600	1.2050	1.2100	1.2100	487,100
20 Jan 2023	1.2500	1.2500	1.2100	1.2100	1.2100	299,100
19 Jan 2023	1.2900	1.3000	1.2100	1.2200	1.2200	289,200
18 Jan 2023	1.4100	1.4380	1.3000	1.3000	1.3000	408,100
17 Jan 2023	1.3700	1.4200	1.3600	1.4100	1.4100	274,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...