Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,397.50 -102.10 (-1.36%) BTC-USD
28,114.02 +639.72 (+2.33%) CMC Crypto 200
613.24 -5.15 (-0.83%)
Precision BioSciences, Inc. (DTIL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 0.7371 | 0.7384 | 0.7100 | 0.7100 | 0.7100 | 79,227 |
| 23 Mar 2023 | 0.7900 | 0.8250 | 0.7150 | 0.7400 | 0.7400 | 690,500 |
| 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 | 468,900 |
| 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 | 1,035,300 |
| 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 |
| 13 Jan 2023 | 1.3700 | 1.4500 | 1.3450 | 1.3700 | 1.3700 | 696,300 |
| 12 Jan 2023 | 1.3000 | 1.4100 | 1.2700 | 1.3900 | 1.3900 | 556,700 |
| 11 Jan 2023 | 1.3000 | 1.3600 | 1.2750 | 1.3000 | 1.3000 | 408,400 |
| 10 Jan 2023 | 1.2500 | 1.3050 | 1.2300 | 1.2800 | 1.2800 | 435,200 |
| 09 Jan 2023 | 1.3700 | 1.3900 | 1.2400 | 1.2500 | 1.2500 | 598,900 |
| 06 Jan 2023 | 1.3800 | 1.4400 | 1.2800 | 1.3600 | 1.3600 | 790,900 |
| 05 Jan 2023 | 1.3600 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 733,700 |
| 04 Jan 2023 | 1.2000 | 1.3800 | 1.1520 | 1.3600 | 1.3600 | 1,397,100 |
| 03 Jan 2023 | 1.2200 | 1.2900 | 1.1400 | 1.1700 | 1.1700 | 906,200 |
| 30 Dec 2022 | 1.0000 | 1.1900 | 1.0000 | 1.1900 | 1.1900 | 915,800 |
| 29 Dec 2022 | 0.9700 | 1.0400 | 0.9550 | 1.0100 | 1.0100 | 1,256,700 |
| 28 Dec 2022 | 0.9930 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 635,900 |
| 27 Dec 2022 | 1.0200 | 1.0300 | 0.9600 | 0.9930 | 0.9930 | 445,900 |
| 23 Dec 2022 | 1.0100 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 409,600 |
| 22 Dec 2022 | 1.0500 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 770,000 |
| 21 Dec 2022 | 1.0800 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 372,600 |
| 20 Dec 2022 | 1.1400 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 501,300 |
| 19 Dec 2022 | 1.1900 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 666,000 |
| 16 Dec 2022 | 1.1900 | 1.2150 | 1.1600 | 1.1800 | 1.1800 | 1,439,400 |
| 15 Dec 2022 | 1.2000 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 290,100 |
| 14 Dec 2022 | 1.2000 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 480,100 |
| 13 Dec 2022 | 1.2400 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 396,400 |
| 12 Dec 2022 | 1.1900 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 581,900 |
| 09 Dec 2022 | 1.1600 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 447,700 |
| 08 Dec 2022 | 1.2000 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 760,900 |
| 07 Dec 2022 | 1.1900 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 661,800 |
| 06 Dec 2022 | 1.2400 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 963,800 |
| 05 Dec 2022 | 1.3400 | 1.3400 | 1.2300 | 1.2400 | 1.2400 | 1,125,700 |
| 02 Dec 2022 | 1.3100 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 343,800 |
| 01 Dec 2022 | 1.3600 | 1.3850 | 1.3300 | 1.3300 | 1.3300 | 168,500 |
| 30 Nov 2022 | 1.3200 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 397,100 |
| 29 Nov 2022 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 348,700 |
| 28 Nov 2022 | 1.3900 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 313,300 |
| 25 Nov 2022 | 1.4000 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 300,100 |
| 23 Nov 2022 | 1.4700 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 299,500 |
| 22 Nov 2022 | 1.4600 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 326,600 |
| 21 Nov 2022 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 185,600 |
| 18 Nov 2022 | 1.5700 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 220,300 |
| 17 Nov 2022 | 1.5300 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 541,600 |
| 16 Nov 2022 | 1.4900 | 1.7000 | 1.4500 | 1.5800 | 1.5800 | 1,635,500 |
| 15 Nov 2022 | 1.4600 | 1.5600 | 1.4600 | 1.4900 | 1.4900 | 751,600 |
| 14 Nov 2022 | 1.4800 | 1.5500 | 1.4400 | 1.4600 | 1.4600 | 805,500 |
| 11 Nov 2022 | 1.3700 | 1.5000 | 1.3700 | 1.4700 | 1.4700 | 712,700 |
| 10 Nov 2022 | 1.3800 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 640,000 |
| 09 Nov 2022 | 1.2800 | 1.4000 | 1.2650 | 1.3200 | 1.3200 | 502,100 |
| 08 Nov 2022 | 1.2300 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 436,500 |
| 07 Nov 2022 | 1.2900 | 1.2980 | 1.2400 | 1.2400 | 1.2400 | 648,100 |
| 04 Nov 2022 | 1.4100 | 1.4200 | 1.2800 | 1.3000 | 1.3000 | 625,100 |
| 03 Nov 2022 | 1.3500 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 325,100 |
| 02 Nov 2022 | 1.4200 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 624,200 |
| 01 Nov 2022 | 1.4100 | 1.4790 | 1.4050 | 1.4100 | 1.4100 | 356,700 |
| 31 Oct 2022 | 1.4000 | 1.4250 | 1.3700 | 1.4000 | 1.4000 | 422,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
