Singapore markets close in 6 hours 12 minutes

Precision BioSciences, Inc. (DTIL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.10-0.79 (-7.25%)
At close: 04:00PM EDT
10.46 +0.36 (+3.56%)
After hours: 04:57PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202410.7610.9010.1010.1010.1035,200
17 Jun 202410.9411.1710.7010.8910.8933,800
14 Jun 202411.2311.4910.8511.1211.1244,900
13 Jun 202411.7111.8111.2511.3811.3821,200
12 Jun 202412.1112.1111.6311.7511.7523,100
11 Jun 202412.1912.2011.9012.0012.0020,800
10 Jun 202412.1912.5411.6612.2012.2049,100
07 Jun 202412.2512.5311.6612.2012.2016,900
06 Jun 202412.9413.1012.3012.5412.5435,300
05 Jun 202413.2513.2513.0113.0113.0122,600
04 Jun 202413.1113.2713.0013.2313.2317,500
03 Jun 202412.8813.2312.8513.1013.1024,900
31 May 202412.8213.3212.8012.9012.9023,000
30 May 202412.1513.2111.6912.8212.8287,300
29 May 202412.4312.5011.8012.2712.2732,200
28 May 202412.9412.9812.2712.6512.6522,100
24 May 202412.9713.2112.4012.7412.7418,600
23 May 202413.1813.4412.8313.0013.0032,400
22 May 202413.2313.2312.6513.0813.0835,400
21 May 202412.8513.0612.6813.0513.0531,000
20 May 202412.7913.1112.5512.8412.8445,300
17 May 202412.0812.6711.9612.4012.4039,000
16 May 202412.1212.2111.7511.9811.9823,600
15 May 202411.9212.5111.9112.0912.0987,900
14 May 202412.0012.0011.0211.6211.6225,800
13 May 202412.0512.0511.1011.5011.50105,800
10 May 202410.9011.0010.2310.6410.6441,700
09 May 202411.1711.2810.5610.9310.9317,100
08 May 202411.0511.3610.4711.2711.2790,600
07 May 202410.7510.7510.1310.5710.5733,200
06 May 202410.5010.7010.4410.6610.6617,800
03 May 202410.9911.6210.3610.5210.5273,800
02 May 202410.6510.9610.1110.8410.8478,100
01 May 202410.6010.7310.1310.4810.4835,500
30 Apr 202410.0010.609.8510.4110.4140,000
29 Apr 20249.369.929.319.849.8424,500
26 Apr 20249.6510.009.389.389.3829,000
25 Apr 20249.6610.109.659.729.7221,900
24 Apr 202410.1910.359.789.829.8233,600
23 Apr 20249.6710.369.5210.2310.2331,100
22 Apr 20249.789.859.159.689.6847,200
19 Apr 202410.5110.849.529.749.74170,600
18 Apr 202411.4111.6610.7010.7210.7271,900
17 Apr 202411.7912.0011.1611.5111.51221,800
16 Apr 202413.0213.2012.5912.8712.8760,700
15 Apr 202414.3914.3912.5813.0613.06115,000
12 Apr 202414.4414.6114.0014.1214.1230,600
11 Apr 202414.1914.6613.6414.4514.4556,800
10 Apr 202413.6214.1113.4314.1114.1139,100
09 Apr 202413.3813.9113.2013.8413.8456,600
08 Apr 202414.2114.5913.0513.5313.5387,400
05 Apr 202414.2814.9314.0014.2714.2765,600
04 Apr 202415.0815.3313.8914.3414.34140,100
03 Apr 202414.2015.9714.2015.4415.44174,900
02 Apr 202415.3815.3813.6914.2014.20251,000
01 Apr 202414.0015.5714.0015.3715.37380,600
28 Mar 202413.2413.8013.0413.5613.56191,200
27 Mar 202412.8013.3411.5912.9812.98324,300
26 Mar 202412.1413.4412.0112.7512.75388,500
25 Mar 202411.6311.8811.5211.8011.8040,500
22 Mar 202411.9111.9211.5011.6211.6225,400
21 Mar 202412.3012.5811.9411.9611.9661,700
20 Mar 202412.0012.4011.7912.2312.23102,600
19 Mar 202411.7012.2511.5112.0012.0053,700
18 Mar 202411.5011.8711.0111.7311.7369,200
15 Mar 202411.0811.7910.9411.2711.27104,500
14 Mar 202411.5911.6110.8910.9110.91138,100
13 Mar 202411.9212.0611.5611.5711.5765,200
12 Mar 202411.8112.1011.4012.0112.01186,900
11 Mar 202412.1312.2111.6211.6811.68124,600
08 Mar 202412.5512.7011.8112.0112.01166,000
07 Mar 202412.5812.7812.3012.5712.5771,000
06 Mar 202412.4012.8412.2112.5012.5084,700
05 Mar 202412.4012.7512.1412.2112.21178,400
04 Mar 202412.8212.9412.2112.5012.50299,400
01 Mar 202414.6014.7811.6012.7212.721,821,800
29 Feb 202418.8819.4318.0118.5018.50224,900
28 Feb 202415.8718.8515.6318.5618.56130,900
27 Feb 202416.2616.5215.6916.0416.0479,300
26 Feb 202413.3516.4113.3516.0016.00167,000
23 Feb 202412.1213.4312.0013.2913.2971,900
22 Feb 202412.4612.8412.1012.1712.1727,600
21 Feb 202412.7812.9612.2012.3612.3639,000
20 Feb 202412.0013.2511.7912.9512.95137,600
16 Feb 202411.9512.0411.6011.8511.8585,600
15 Feb 202412.0012.1511.5411.6011.6061,600
14 Feb 202411.1612.1610.9411.9911.99137,200
14 Feb 20241:30 Stock split
13 Feb 202411.3711.3710.9211.1611.1628,777
12 Feb 202411.7012.1211.2511.2511.2550,513
09 Feb 202411.2511.6411.1011.5211.5254,823
08 Feb 202411.9712.3611.6412.0012.0021,423
07 Feb 202412.0612.3011.9412.0012.0022,363
06 Feb 202411.3712.2411.3711.9111.9118,767
05 Feb 202411.7011.7010.8011.4311.4338,517
02 Feb 202411.4011.4011.1011.1011.106,573
01 Feb 202411.1011.5211.1011.4011.407,857
31 Jan 202411.5211.5511.2211.3111.3111,867
30 Jan 202411.4611.5511.1311.4011.4015,153
29 Jan 202410.8011.5810.8011.5511.5525,633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...