Singapore markets closed

Precision BioSciences, Inc. (DTIL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7100-0.0200 (-1.16%)
At close: 04:00PM EDT
1.7100 0.00 (0.00%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20221.96002.01001.85001.94001.9400496,700
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
09 Feb 20224.92005.07004.89005.00005.0000639,200
08 Feb 20224.90004.90004.67004.86004.8600477,800
07 Feb 20224.61004.91004.57004.82004.8200537,800
04 Feb 20224.35004.64004.33004.53004.5300546,500
03 Feb 20224.37004.57004.33004.36004.3600360,300
02 Feb 20224.90004.92004.53004.56004.5600441,000
01 Feb 20224.78005.02004.64004.92004.9200488,200
31 Jan 20224.34004.77004.34004.77004.7700633,700
28 Jan 20224.23004.35004.06004.35004.3500585,600
27 Jan 20224.60004.65004.22004.25004.2500539,900
26 Jan 20224.79004.91004.45004.52004.5200604,700
25 Jan 20224.60004.83004.53004.68004.6800540,900
24 Jan 20224.55004.78004.23504.76004.76001,070,200
21 Jan 20224.88004.91004.52004.59004.59001,007,500
20 Jan 20225.16005.39004.95004.97004.9700598,200
19 Jan 20225.41005.45005.07105.10005.1000741,800
18 Jan 20225.85005.85005.22005.24005.2400650,100
14 Jan 20225.80005.98005.62005.94005.9400909,500
13 Jan 20226.20106.29005.77005.82005.8200530,200
12 Jan 20226.51006.59006.14006.16006.1600418,900
11 Jan 20226.41006.70006.28006.49006.4900360,100
10 Jan 20226.50006.51006.28006.45006.4500443,000
07 Jan 20226.55006.85006.42006.56006.5600516,500
06 Jan 20226.73006.77006.26006.59006.5900601,000
05 Jan 20227.19007.30006.53006.56006.5600782,200
04 Jan 20227.72007.85007.20007.26007.2600450,400
03 Jan 20227.45007.76007.34007.76007.7600321,200
31 Dec 20217.52007.75007.30007.40007.4000458,300
30 Dec 20217.73008.05007.54007.58507.5850334,200
29 Dec 20217.89008.07007.59007.76007.7600430,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...