Precision BioSciences Inc (DTIL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -13.3651551313 | 8.38 | 8.6227 | 7.26 | 108906 | 8.11503756 | CS |
| 4 | -1.68 | -18.7919463087 | 8.94 | 9.2 | 7.26 | 99404 | 8.39608738 | CS |
| 12 | -2.83 | -28.0475718533 | 10.09 | 11.09 | 7.26 | 70674 | 8.97158155 | CS |
| 26 | -5.53 | -43.2369038311 | 12.79 | 13.436 | 7.26 | 51126 | 9.45496953 | CS |
| 52 | -6.138 | -45.8128078818 | 13.398 | 19.4299 | 7.26 | 421237 | 12.14784507 | CS |
| 156 | -288.24 | -97.5431472081 | 295.5 | 297.9 | 7.26 | 845030 | 43.55304246 | CS |
| 260 | -356.94 | -98.0065897858 | 364.2 | 710.106 | 7.26 | 801579 | 138.36078388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 7.26 | -0.36 | -4.72 | 7.72 | 7.76 | 7.2305 | 79074 |
| 1731713700 | 7.62 | -0.08 | -1.04 | 7.7 | 7.722 | 7.48 | 71394 |
| 1731627300 | 7.7 | -0.38 | -4.70 | 8.055 | 8.17 | 7.67 | 73731 |
| 1731540900 | 8.08 | -0.29 | -3.46 | 8.35 | 8.51 | 8.06 | 126251 |
| 1731454500 | 8.3699999 | -0.01 | -0.12 | 8.35 | 8.4 | 8.2 | 200765 |
| 1731368100 | 8.38 | 0 | 0.00 | 8.38 | 8.6227 | 8.282 | 72387 |
| 1731108900 | 8.38 | -0.04 | -0.48 | 8.3 | 8.43 | 8.25 | 62848 |
| 1731022500 | 8.42 | 0.02 | 0.24 | 8.3997 | 8.575 | 8.345 | 35096 |
| 1730936100 | 8.4 | -0.06 | -0.71 | 8.64 | 8.6778 | 8.32 | 81819 |
| 1730849700 | 8.46 | 0.17 | 2.05 | 8.16 | 8.58 | 8.11 | 39353 |
| 1730763300 | 8.2899999 | -0.73 | -8.09 | 8.49 | 8.9545 | 8.02 | 132092 |
| 1730500500 | 9.02 | 0.46 | 5.37 | 8.67 | 9.14 | 8.6 | 76511 |
| 1730414100 | 8.56 | 0.49 | 6.07 | 8.08 | 8.5887 | 7.97 | 573973 |
| 1730327700 | 8.07 | -0.09 | -1.10 | 8.2692 | 8.27 | 8.01 | 49446 |
| 1730241300 | 8.16 | -0.12 | -1.45 | 8.2899999 | 8.349 | 8.16 | 59529 |
| 1730154900 | 8.28 | -0.09 | -1.08 | 8.33 | 8.4724 | 8.28 | 36813 |
| 1729895700 | 8.3699999 | -0.11 | -1.30 | 8.48 | 8.5801 | 8.2101 | 53789 |
| 1729809300 | 8.48 | -0.07 | -0.82 | 8.52 | 8.9999 | 8.41 | 85324 |
| 1729722900 | 8.55 | -0.23 | -2.62 | 8.73 | 8.81 | 8.48 | 49199 |
| 1729636500 | 8.78 | -0.04 | -0.45 | 8.8024 | 9.05 | 8.6329 | 49752 |
| 1729550100 | 8.82 | -0.12 | -1.34 | 8.94 | 9.2 | 8.66 | 58016 |
| 1729290900 | 8.94 | -0.02 | -0.22 | 8.9 | 9.09 | 8.81 | 42871 |
| 1729204500 | 8.96 | -0.05 | -0.55 | 9.03 | 9.1783 | 8.88 | 54881 |
| 1729118100 | 9.01 | 0.22 | 2.50 | 8.88 | 9.13 | 8.8 | 99992 |
| 1729031700 | 8.7899999 | -0.12 | -1.35 | 8.92 | 9.1 | 8.75 | 71548 |
| 1728945300 | 8.91 | -0.01 | -0.11 | 8.95 | 9.13 | 8.8 | 51143 |
| 1728686100 | 8.92 | -0.04 | -0.45 | 8.77 | 9.2463529 | 8.77 | 76977 |
| 1728599700 | 8.96 | -0.06 | -0.67 | 9.02 | 9.1199999 | 8.7 | 91497 |
| 1728513300 | 9.02 | -0.13 | -1.42 | 9.09 | 9.27 | 9 | 27002 |
| 1728426900 | 9.15 | -0.09 | -0.97 | 9.2286 | 9.39 | 9.15 | 36538 |
| 1728340500 | 9.24 | -0.16 | -1.70 | 9.5 | 9.5487 | 9.08 | 53155 |
| 1728081300 | 9.4 | -0.13 | -1.36 | 9.63 | 9.8131 | 9.2162 | 63297 |
| 1727994900 | 9.53 | 0.38 | 4.15 | 9.24 | 9.78 | 9.0102 | 54344 |
| 1727908500 | 9.15 | 0.05 | 0.55 | 9.11 | 9.3699999 | 8.825 | 89419 |
| 1727822100 | 9.1 | 0.14 | 1.56 | 8.92 | 9.21 | 8.8 | 71066 |
| 1727735520 | 8.96 | -0.09 | -0.99 | 9.07 | 9.2899999 | 8.8 | 83794 |
| 1727476500 | 9.05 | -0.06 | -0.66 | 9.21 | 9.2899999 | 8.9301 | 94122 |
| 1727390100 | 9.11 | -0.02 | -0.22 | 8.97 | 9.5 | 8.96 | 52323 |
| 1727303700 | 9.13 | -0.06 | -0.65 | 9.2 | 9.5384 | 8.9635 | 66803 |
| 1727217300 | 9.19 | -0.19 | -2.03 | 9.38 | 9.74 | 9 | 82453 |
| 1727130900 | 9.38 | -0.23 | -2.39 | 9.5 | 9.565 | 8.96 | 51667 |
| 1726871700 | 9.61 | 0.14 | 1.48 | 9.53 | 9.8 | 9.0399999 | 66499 |
| 1726785300 | 9.47 | -0.13 | -1.35 | 9.75 | 9.9 | 9.35 | 31620 |
| 1726698900 | 9.6 | -0.62 | -6.07 | 10.3 | 10.3 | 9.6 | 83698 |
| 1726612500 | 10.22 | -0.11 | -1.06 | 10.44 | 10.48 | 10.1201 | 55525 |
| 1726526100 | 10.33 | 0.03 | 0.29 | 10.5 | 10.64 | 10.27 | 43934 |
| 1726266900 | 10.3 | -0.19 | -1.81 | 10.41 | 10.68 | 10.2301 | 43452 |
| 1726180500 | 10.49 | -0.01 | -0.10 | 10.5086 | 10.71 | 10.14 | 27355 |
| 1726094100 | 10.5 | 0.25 | 2.44 | 10.29 | 10.56 | 10.13 | 36156 |
| 1726007700 | 10.25 | -0.02 | -0.19 | 10.1 | 10.45 | 9.88 | 39399 |
| 1725921300 | 10.27 | 0.33 | 3.32 | 9.94 | 10.36 | 9.7899999 | 34605 |
| 1725662100 | 9.94 | 0.21 | 2.16 | 9.8236 | 9.96 | 9.58 | 35997 |
| 1725575700 | 9.73 | -0.18 | -1.82 | 10.18 | 10.2899 | 9.7 | 27712 |
| 1725489300 | 9.91 | -0.49 | -4.71 | 10.35 | 10.35 | 9.69 | 44005 |
| 1725402900 | 10.4 | -0.48 | -4.41 | 11.09 | 11.09 | 10.28 | 37214 |
| 1725057300 | 10.88 | 0.33 | 3.13 | 10.7 | 11.0765 | 10.485 | 63859 |
| 1724970900 | 10.55 | 0.83 | 8.54 | 9.75 | 10.77 | 9.72 | 85026 |
| 1724884500 | 9.72 | 0.01 | 0.10 | 9.75 | 9.83 | 9.57 | 15964 |
| 1724798100 | 9.71 | -0.23 | -2.31 | 9.94 | 9.94 | 9.512 | 18669 |
| 1724711700 | 9.94 | 0.25 | 2.58 | 10.09 | 10.1 | 9.7 | 76100 |
| 1724452500 | 9.69 | -0.03 | -0.31 | 9.76 | 9.8499 | 9.4101 | 19405 |
| 1724366100 | 9.72 | -0.11 | -1.12 | 9.89 | 9.9999 | 9.71 | 25080 |
| 1724279700 | 9.83 | 0.98 | 11.07 | 8.8 | 9.96 | 8.8 | 111519 |
| 1724193300 | 8.85 | -0.1 | -1.12 | 8.86 | 8.98 | 8.6216 | 11320 |
| 1724106900 | 8.95 | 0.12 | 1.36 | 8.83 | 8.95 | 8.5303 | 52068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
