Precision BioSciences Inc (DTIL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -4.04624277457 | 10.38 | 10.49 | 9.5401 | 28982 | 10.22339668 | CS |
| 4 | 0.52 | 5.50847457627 | 9.44 | 10.49 | 9.1 | 33678 | 9.80335138 | CS |
| 12 | -0.04 | -0.4 | 10 | 13.436 | 9.1 | 40389 | 10.92356859 | CS |
| 26 | -0.885 | -8.16044260028 | 10.845 | 19.4299 | 9.1 | 179653 | 11.88278811 | CS |
| 52 | -10.14 | -50.447761194 | 20.1 | 20.25 | 8.25 | 759965 | 12.63665189 | CS |
| 156 | -312.84 | -96.9144981413 | 322.8 | 431.4 | 8.25 | 883913 | 58.46176525 | CS |
| 260 | -411.54 | -97.6370106762 | 421.5 | 710.106 | 8.25 | 815273 | 141.88553917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 9.96 | 0.08 | 0.81 | 9.78 | 9.9934 | 9.5401 | 14876 |
| 1721428500 | 9.88 | -0.05 | -0.50 | 10 | 10.16 | 9.591 | 10394 |
| 1721342100 | 9.93 | -0.46 | -4.43 | 10.42 | 10.42 | 9.77 | 24658 |
| 1721255700 | 10.39 | 0.01 | 0.10 | 10.2 | 10.41 | 9.81 | 37245 |
| 1721169300 | 10.38 | 0.14 | 1.37 | 10.38 | 10.49 | 10.03 | 59177 |
| 1721082900 | 10.24 | 0.11 | 1.09 | 10.3 | 10.38 | 10.15 | 25888 |
| 1720823700 | 10.13 | 0.32 | 3.26 | 9.65 | 10.13 | 9.51 | 43322 |
| 1720737300 | 9.81 | 0.07 | 0.72 | 9.78 | 9.89 | 9.3369 | 54492 |
| 1720650900 | 9.74 | 0.49 | 5.30 | 9.15 | 9.77 | 9.15 | 16044 |
| 1720564500 | 9.25 | -0.05 | -0.54 | 9.2 | 9.25 | 9.11 | 15041 |
| 1720478100 | 9.3 | 0.1 | 1.09 | 9.16 | 9.4199 | 9.14 | 28671 |
| 1720218900 | 9.2 | -0.08 | -0.86 | 9.26 | 9.3678 | 9.1 | 22829 |
| 1720040640 | 9.28 | -0.13 | -1.38 | 9.4 | 9.6 | 9.22 | 16005 |
| 1719959700 | 9.41 | -0.48 | -4.85 | 9.91 | 9.91 | 9.41 | 60019 |
| 1719873300 | 9.89 | 0.47 | 4.99 | 9.75 | 9.98 | 9.6001 | 67164 |
| 1719614100 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1719527700 | 9.42 | -0.25 | -2.59 | 9.6 | 9.7899999 | 9.1709 | 27159 |
| 1719441300 | 9.67 | 0.1 | 1.04 | 9.59 | 9.84 | 9.53 | 12879 |
| 1719354900 | 9.57 | 0.09 | 0.95 | 9.44 | 9.675 | 9.3301 | 19290 |
| 1719268500 | 9.48 | 0.08 | 0.85 | 9.35 | 9.97 | 9.2 | 57669 |
| 1719009300 | 9.4 | -0.37 | -3.79 | 9.8699999 | 10.0749 | 9.35 | 173368 |
| 1718922900 | 9.77 | -0.33 | -3.27 | 10.1 | 10.3794 | 9.5399999 | 52588 |
| 1718750100 | 10.1 | -0.79 | -7.25 | 10.76 | 11.02 | 10.1 | 35221 |
| 1718663700 | 10.89 | -0.23 | -2.07 | 10.94 | 11.1737 | 10.7 | 33793 |
| 1718404500 | 11.12 | -0.26 | -2.28 | 11.23 | 11.49 | 10.85 | 44861 |
| 1718318100 | 11.38 | -0.37 | -3.15 | 11.71 | 11.81 | 11.25 | 21160 |
| 1718231700 | 11.75 | -0.25 | -2.08 | 12.11 | 12.11 | 11.63 | 23120 |
| 1718145300 | 12 | -0.2 | -1.64 | 12.19 | 12.2 | 11.9 | 20821 |
| 1718058900 | 12.2 | 0 | 0.00 | 12.19 | 12.54 | 11.66 | 49079 |
| 1717799700 | 12.2 | -0.34 | -2.71 | 12.25 | 12.53 | 11.6557 | 16852 |
| 1717713300 | 12.54 | -0.47 | -3.61 | 12.94 | 13.1 | 12.3 | 35307 |
| 1717626900 | 13.01 | -0.22 | -1.66 | 13.25 | 13.25 | 13.01 | 22574 |
| 1717540500 | 13.23 | 0.13 | 0.99 | 13.11 | 13.2675 | 13 | 17541 |
| 1717454100 | 13.1 | 0.2 | 1.55 | 12.88 | 13.23 | 12.88 | 24885 |
| 1717194900 | 12.9 | 0.08 | 0.62 | 12.82 | 13.32 | 12.8 | 22967 |
| 1717108500 | 12.82 | 0.55 | 4.48 | 12.15 | 13.2109 | 11.69 | 87382 |
| 1717022100 | 12.27 | -0.38 | -3.00 | 12.43 | 12.5 | 11.7999 | 32187 |
| 1716935700 | 12.65 | -0.09 | -0.71 | 12.94 | 12.98 | 12.27 | 22165 |
| 1716590100 | 12.74 | -0.26 | -2.00 | 12.97 | 13.207 | 12.4016 | 18575 |
| 1716503700 | 13 | -0.08 | -0.61 | 13.18 | 13.436 | 12.83 | 32448 |
| 1716417300 | 13.08 | 0.03 | 0.23 | 13.23 | 13.23 | 12.646 | 35424 |
| 1716330900 | 13.05 | 0.21 | 1.64 | 12.85 | 13.0629 | 12.6776 | 30976 |
| 1716244500 | 12.84 | 0.44 | 3.55 | 12.79 | 13.115 | 12.55 | 45305 |
| 1715985300 | 12.4 | 0.42 | 3.51 | 12.08 | 12.67 | 11.89 | 38953 |
| 1715898900 | 11.98 | -0.11 | -0.91 | 12.12 | 12.21 | 11.75 | 23572 |
| 1715812500 | 12.09 | 0.47 | 4.04 | 11.92 | 12.51 | 11.91 | 87860 |
| 1715726100 | 11.62 | 0.12 | 1.04 | 12 | 12 | 11.02 | 25789 |
| 1715639700 | 11.5 | 0.86 | 8.08 | 12.05 | 12.05 | 11.1 | 105782 |
| 1715380500 | 10.64 | -0.29 | -2.65 | 10.9 | 11 | 10.23 | 41703 |
| 1715294100 | 10.93 | -0.34 | -3.02 | 11.17 | 11.31 | 10.56 | 17125 |
| 1715207700 | 11.27 | 0.7 | 6.62 | 11.05 | 11.3606 | 10.4739 | 90635 |
| 1715121300 | 10.57 | -0.09 | -0.84 | 10.75 | 10.75 | 10.125 | 33238 |
| 1715034900 | 10.66 | 0.14 | 1.33 | 10.5 | 10.7 | 10.4443 | 17840 |
| 1714775700 | 10.52 | -0.32 | -2.95 | 10.99 | 11.62 | 10.36 | 73819 |
| 1714689300 | 10.84 | 0.36 | 3.44 | 10.65 | 10.96 | 10.11 | 78087 |
| 1714602900 | 10.48 | 0.07 | 0.67 | 10.6 | 10.725 | 10.13 | 35526 |
| 1714516500 | 10.41 | 0.57 | 5.79 | 10 | 10.6 | 9.85 | 40049 |
| 1714430100 | 9.84 | 0.46 | 4.90 | 9.36 | 9.92 | 9.31 | 24534 |
| 1714170900 | 9.38 | -0.34 | -3.50 | 9.65 | 10 | 9.38 | 28458 |
| 1714084500 | 9.72 | -0.1 | -1.02 | 9.66 | 10.1016 | 9.65 | 21921 |
| 1713998100 | 9.82 | -0.41 | -4.01 | 10.19 | 10.35 | 9.785 | 33626 |
| 1713911700 | 10.23 | 0.55 | 5.68 | 9.67 | 10.36 | 9.52 | 31106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
