Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Precision Biosciences Inc (NQ: DTIL )

8.380 -0.040 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	8.350	8.430	8.250	8.380	65,013	-0.04(-0.48%)
Nov 07, 2024	8.400	8.575	8.345	8.420	36,013	+0.02(+0.24%)
Nov 06, 2024	8.670	8.790	8.320	8.400	84,484	-0.06(-0.71%)
Nov 05, 2024	8.160	8.580	8.155	8.460	39,327	+0.17(+2.05%)
Nov 04, 2024	8.490	8.954	8.020	8.290	132,536	-0.73(-8.09%)
Nov 01, 2024	8.670	9.140	8.600	9.020	77,348	+0.46(+5.37%)
Oct 31, 2024	8.050	8.589	7.970	8.560	575,359	+0.49(+6.07%)
Oct 30, 2024	8.190	8.269	8.010	8.070	49,716	-0.09(-1.10%)
Oct 29, 2024	8.250	8.349	8.160	8.160	60,664	-0.12(-1.45%)
Oct 28, 2024	8.330	8.472	8.280	8.280	38,776	-0.09(-1.08%)
Oct 25, 2024	8.480	8.580	8.210	8.370	53,789	-0.11(-1.30%)
Oct 24, 2024	8.520	9.000	8.410	8.480	85,700	-0.07(-0.82%)
Oct 23, 2024	8.730	8.810	8.480	8.550	49,202	-0.23(-2.62%)
Oct 22, 2024	8.740	9.050	8.633	8.780	50,116	-0.04(-0.45%)
Oct 21, 2024	9.010	9.200	8.660	8.820	58,016	-0.12(-1.34%)
Oct 18, 2024	8.900	9.090	8.810	8.940	42,871	-0.02(-0.22%)
Oct 17, 2024	9.030	9.178	8.880	8.960	54,881	-0.05(-0.55%)
Oct 16, 2024	8.880	9.130	8.800	9.010	99,992	+0.22(+2.50%)
Oct 15, 2024	8.920	9.100	8.750	8.790	71,548	-0.12(-1.35%)
Oct 14, 2024	8.950	9.130	8.800	8.910	51,143	-0.01(-0.11%)
Oct 11, 2024	8.820	9.246	8.770	8.920	78,880	-0.04(-0.45%)
Oct 10, 2024	9.020	9.120	8.700	8.960	91,652	-0.06(-0.67%)
Oct 09, 2024	9.090	9.270	9.000	9.020	27,003	-0.13(-1.42%)
Oct 08, 2024	9.160	9.390	9.130	9.150	37,610	-0.09(-0.97%)
Oct 07, 2024	9.470	9.549	9.080	9.240	54,456	-0.16(-1.70%)
Oct 04, 2024	9.630	9.813	9.216	9.400	63,363	-0.13(-1.36%)
Oct 03, 2024	9.060	9.780	9.010	9.530	54,691	+0.38(+4.15%)
Oct 02, 2024	9.100	9.370	8.825	9.150	89,617	+0.05(+0.55%)
Oct 01, 2024	8.920	9.210	8.780	9.100	75,702	+0.14(+1.56%)
Sep 30, 2024	8.960	9.290	8.800	8.960	89,693	-0.09(-0.99%)
Sep 27, 2024	9.210	9.290	8.930	9.050	94,147	-0.06(-0.66%)
Sep 26, 2024	8.970	9.500	8.960	9.110	52,323	-0.02(-0.22%)
Sep 25, 2024	9.200	9.538	8.963	9.130	66,803	-0.06(-0.65%)
Sep 24, 2024	9.380	9.740	9.000	9.190	82,453	-0.19(-2.03%)
Sep 23, 2024	9.500	9.565	8.960	9.380	51,667	-0.23(-2.39%)
Sep 20, 2024	9.530	9.800	9.040	9.610	66,521	+0.14(+1.48%)
Sep 19, 2024	9.700	9.900	9.350	9.470	32,956	-0.13(-1.35%)
Sep 18, 2024	10.24	10.36	9.600	9.600	84,857	-0.62(-6.07%)
Sep 17, 2024	10.44	10.48	10.12	10.22	55,701	-0.11(-1.06%)
Sep 16, 2024	10.46	10.64	10.27	10.33	46,527	+0.03(+0.29%)
Sep 13, 2024	10.42	10.68	10.23	10.30	43,986	-0.19(-1.81%)
Sep 12, 2024	10.59	10.71	10.14	10.49	31,027	-0.01(-0.10%)
Sep 11, 2024	10.29	10.56	10.13	10.50	36,156	+0.25(+2.44%)
Sep 10, 2024	10.20	10.45	9.880	10.25	40,878	-0.02(-0.19%)
Sep 09, 2024	9.940	10.36	9.790	10.27	34,605	+0.33(+3.32%)
Sep 06, 2024	9.720	10.00	9.580	9.940	36,371	+0.21(+2.16%)
Sep 05, 2024	10.00	10.40	9.700	9.730	31,259	-0.18(-1.82%)
Sep 04, 2024	10.35	10.35	9.690	9.910	44,033	-0.49(-4.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Precision Biosciences Inc (NQ: DTIL )

Historical Prices