Singapore markets close in 3 hours 32 minutes

Precision BioSciences, Inc. (DTIL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3500-0.0500 (-3.57%)
At close: 04:00PM EST
1.3500 0.00 (0.00%)
After hours: 06:52PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20221.39001.43001.35001.35001.3500313,300
25 Nov 20221.40001.46001.39001.40001.4000300,100
23 Nov 20221.47001.49001.40001.41001.4100299,500
22 Nov 20221.46001.50001.42001.48001.4800326,600
21 Nov 20221.54001.54001.45001.48001.4800185,600
18 Nov 20221.57001.57001.52001.54001.5400220,300
17 Nov 20221.53001.60001.52001.57001.5700541,600
16 Nov 20221.49001.70001.45001.58001.58001,635,500
15 Nov 20221.46001.56001.46001.49001.4900751,600
14 Nov 20221.48001.55001.44001.46001.4600805,500
11 Nov 20221.37001.50001.37001.47001.4700712,100
10 Nov 20221.38001.44001.36001.38001.3800640,000
09 Nov 20221.28001.40001.26501.32001.3200502,100
08 Nov 20221.23001.31001.23001.27001.2700436,500
07 Nov 20221.29001.29801.24001.24001.2400648,100
04 Nov 20221.41001.42001.28001.30001.3000625,100
03 Nov 20221.35001.40001.33001.40001.4000325,100
02 Nov 20221.42001.45001.36001.39001.3900624,200
01 Nov 20221.41001.47901.40501.41001.4100356,700
31 Oct 20221.40001.42501.37001.40001.4000422,400
28 Oct 20221.38001.45001.35501.42001.4200394,000
27 Oct 20221.40001.41001.35501.39001.3900419,700
26 Oct 20221.43001.49001.37001.40001.4000467,900
25 Oct 20221.40001.44001.39001.43001.4300305,800
24 Oct 20221.41001.44901.31001.38001.3800442,300
21 Oct 20221.34001.42501.29001.40001.4000695,100
20 Oct 20221.33001.38001.32001.35001.3500596,300
19 Oct 20221.40001.44001.28001.32001.3200946,900
18 Oct 20221.39001.46001.38001.41001.4100648,100
17 Oct 20221.35001.40001.29001.39001.3900557,200
14 Oct 20221.37001.40001.31001.33001.3300439,800
13 Oct 20221.30001.40001.26001.37001.3700598,000
12 Oct 20221.38001.41001.29001.34001.3400557,300
11 Oct 20221.34001.40501.28501.39001.3900683,000
10 Oct 20221.38001.40001.32101.33001.3300411,300
07 Oct 20221.45001.45001.37001.40001.4000729,900
06 Oct 20221.46001.51001.40001.48001.4800639,400
05 Oct 20221.45001.49001.42201.45001.4500257,100
04 Oct 20221.42001.52001.40001.50001.5000706,100
03 Oct 20221.36001.44301.32001.40001.4000985,000
30 Sept 20221.32001.41001.30001.30001.3000403,500
29 Sept 20221.32001.35001.29001.31001.3100727,000
28 Sept 20221.27001.38001.27001.36001.36001,047,600
27 Sept 20221.27001.34001.22001.26001.26001,398,400
26 Sept 20221.23001.27001.17001.22001.2200970,300
23 Sept 20221.27001.27001.18001.22001.2200985,900
22 Sept 20221.35001.36001.23001.27001.27001,595,400
21 Sept 20221.41001.43001.34001.36001.3600853,900
20 Sept 20221.50001.51501.40001.40001.4000791,300
19 Sept 20221.50001.55001.45001.50001.50001,172,000
16 Sept 20221.64001.64001.49001.52001.52002,350,100
15 Sept 20221.62001.74001.61001.65001.65001,181,600
14 Sept 20221.63001.69001.58001.64001.6400928,900
13 Sept 20221.63001.67001.61001.64001.6400711,700
12 Sept 20221.65001.74001.62001.71001.7100969,200
09 Sept 20221.65001.72501.62001.65001.6500908,500
08 Sept 20221.53001.67501.53001.66001.6600727,100
07 Sept 20221.50001.59501.48001.58001.58001,119,700
06 Sept 20221.58001.61501.50501.53001.5300899,000
02 Sept 20221.59001.71501.54001.57001.57001,184,200
01 Sept 20221.59001.59001.52001.58001.58001,119,700
31 Aug 20221.61001.64501.56001.61001.6100882,000
30 Aug 20221.64001.66001.55001.59001.59001,303,800
29 Aug 20221.58001.63001.54001.61001.61001,119,000
26 Aug 20221.70001.70001.58101.60001.60001,041,400
25 Aug 20221.71001.73001.67001.70001.7000672,800
24 Aug 20221.64001.73001.62001.70001.7000500,200
23 Aug 20221.62001.69001.60001.64001.6400961,500
22 Aug 20221.72001.75001.58001.64001.64001,097,200
19 Aug 20221.89001.89201.72001.74001.74001,148,400
18 Aug 20221.96001.98001.89001.93001.9300882,000
17 Aug 20221.95002.05001.91001.95001.95001,340,400
16 Aug 20222.03002.03001.87001.99001.99002,102,900
15 Aug 20221.98002.12501.92002.06002.06002,197,000
12 Aug 20221.64002.03001.63002.01002.01006,285,600
11 Aug 20221.65001.73001.62001.63001.63001,488,000
10 Aug 20221.55001.66001.52001.65001.65001,558,000
09 Aug 20221.60001.60001.48001.53001.53001,601,400
08 Aug 20221.77001.77001.55001.61001.61001,941,000
05 Aug 20221.65001.76001.60901.74001.74001,957,800
04 Aug 20221.68001.70001.59001.68001.68001,167,200
03 Aug 20221.51001.70001.51001.67001.67002,309,200
02 Aug 20221.41001.55001.41001.52001.52001,272,500
01 Aug 20221.47001.47001.42001.43001.43001,034,400
29 Jul 20221.50001.53001.44501.47001.47001,906,200
28 Jul 20221.54001.55501.49001.52001.52001,014,100
27 Jul 20221.50001.56001.49501.55001.55001,136,400
26 Jul 20221.56001.57501.49501.50001.50001,520,400
25 Jul 20221.61001.66001.57001.60001.60001,313,200
22 Jul 20221.76001.76001.57001.59001.59001,659,500
21 Jul 20221.67001.76501.65001.75001.75001,490,600
20 Jul 20221.54001.72001.52101.68001.68002,791,000
19 Jul 20221.49001.54001.42001.54001.54002,497,800
18 Jul 20221.45001.55001.43001.48001.48003,247,800
15 Jul 20221.51001.52001.41001.42001.42002,402,600
14 Jul 20221.50001.54001.46501.50001.50001,968,800
13 Jul 20221.47001.62501.45001.53001.53003,205,800
12 Jul 20221.62001.62001.49001.51001.51002,057,400
11 Jul 20221.74001.74001.56001.58001.58002,369,900
08 Jul 20221.55001.76001.54001.74001.74003,220,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...