Precision Biosciences Inc (PBS0)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -15.4385964912 | 5.7 | 7.05 | 4.66 | 2945 | 5.44110575 | DE |
| 4 | 0.48 | 11.0599078341 | 4.34 | 7.05 | 3.72 | 1644 | 5.35053681 | DE |
| 12 | -3.13 | -39.3710691824 | 7.95 | 8.35 | 3.72 | 775 | 5.52427795 | DE |
| 26 | -4.6299999 | -48.994708455 | 9.4499999 | 10 | 3.72 | 533 | 5.92444331 | DE |
| 52 | -10.28 | -68.0794701987 | 15.1 | 17.739999 | 3.72 | 427 | 7.78410781 | DE |
| 156 | -10.28 | -68.0794701987 | 15.1 | 17.739999 | 3.72 | 427 | 7.78410781 | DE |
| 260 | -10.28 | -68.0794701987 | 15.1 | 17.739999 | 3.72 | 427 | 7.78410781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 4.74 | 0.02 | 0.42 | 4.66 | 4.74 | 4.66 | 129 |
| 1737062820 | 4.72 | -0.58 | -10.94 | 4.72 | 4.72 | 4.72 | 50 |
| 1736976420 | 5.3 | -0.2 | -3.64 | 5.3 | 5.3 | 5.3 | 4 |
| 1736890020 | 5.5 | 0 | 0.00 | 5.7 | 5.7 | 5.5 | 4297 |
| 1736803620 | 5.5 | 0.1 | 1.85 | 5.6 | 5.6 | 5.05 | 2099 |
| 1736544420 | 5.4 | -0.25 | -4.42 | 5.7 | 7.05 | 5.2 | 8273 |
| 1736458020 | 5.65 | 1.15 | 25.56 | 4.42 | 6.35 | 4.42 | 5670 |
| 1736371620 | 4.5 | -0.14 | -3.02 | 4.5 | 4.5 | 4.5 | 800 |
| 1736285220 | 4.6399999 | -0.02 | -0.43 | 4.44 | 4.6399999 | 4.44 | 60 |
| 1736198820 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 646 |
| 1735939620 | 4.66 | -0.04 | -0.85 | 4.66 | 4.66 | 4.66 | 438 |
| 1735853220 | 4.7 | 0.32 | 7.31 | 3.72 | 4.72 | 3.72 | 1937 |
| 1735594020 | 4.38 | -0.14 | -3.10 | 4.38 | 4.38 | 4.38 | 8 |
| 1735334820 | 4.5199999 | -0.12 | -2.59 | 4.5199999 | 4.5199999 | 4.5199999 | 156 |
| 1734989220 | 4.6399999 | 0.3 | 6.91 | 4.5999999 | 4.68 | 4.5999999 | 220 |
| 1734730020 | 4.34 | -0.16 | -3.56 | 4.34 | 4.34 | 4.34 | 6 |
| 1734643620 | 4.5 | 0.36 | 8.70 | 4.26 | 4.5 | 4.26 | 472 |
| 1734557220 | 4.1399999 | -0.42 | -9.21 | 4.1399999 | 4.1399999 | 4.1399999 | 350 |
| 1734470820 | 4.5599999 | -0.26 | -5.39 | 4.34 | 4.5599999 | 4.34 | 200 |
| 1734384420 | 4.82 | -0.48 | -9.06 | 5.25 | 5.25 | 4.82 | 93 |
| 1734125220 | 5.3 | -0.25 | -4.50 | 5.3 | 5.3 | 5.3 | 122 |
| 1734038820 | 5.55 | 0.63 | 12.80 | 5.55 | 5.55 | 5.55 | 154 |
| 1733952420 | 4.92 | -0.58 | -10.55 | 4.92 | 4.92 | 4.92 | 20 |
| 1733866020 | 5.5 | -0.1 | -1.79 | 5.3499999 | 5.5 | 5.3499999 | 63 |
| 1733779620 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1733520420 | 5.6 | -0.3 | -5.08 | 5.6 | 5.6 | 5.6 | 5 |
| 1733434020 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1733347620 | 5.9 | -0.05 | -0.84 | 5.8 | 5.9 | 5.8 | 280 |
| 1733261220 | 5.95 | -0.85 | -12.50 | 6.6 | 6.6 | 5.95 | 412 |
| 1733174820 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 285 |
| 1732915620 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1732829220 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1732742820 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1732656420 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1732570020 | 6.8 | -0.05 | -0.73 | 6.9 | 7.05 | 6.8 | 378 |
| 1732310820 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732224420 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732138020 | 6.85 | -0.95 | -12.18 | 6.85 | 6.85 | 6.85 | 15 |
| 1732051620 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1731965220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1731706020 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1731619620 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1731533220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1731446820 | 7.8 | 0.1 | 1.30 | 7.8 | 7.8 | 7.8 | 32 |
| 1731360420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1731101220 | 7.7 | -0.05 | -0.65 | 7.7 | 7.7 | 7.7 | 21 |
| 1731014760 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1730928360 | 7.75 | 0.15 | 1.97 | 7.95 | 7.95 | 7.75 | 286 |
| 1730841960 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730755560 | 7.6 | -0.6 | -7.32 | 7.6 | 7.6 | 7.6 | 400 |
| 1730496360 | 8.1999999 | 0.65 | 8.61 | 7.95 | 8.35 | 7.95 | 397 |
| 1730409960 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1730323560 | 7.55 | 0 | 0.00 | 7.65 | 7.8 | 7.55 | 198 |
| 1730237160 | 7.55 | -0.2 | -2.58 | 7.65 | 7.7 | 7.55 | 315 |
| 1730150760 | 7.75 | -0.2 | -2.52 | 7.75 | 7.75 | 7.75 | 100 |
| 1729888020 | 7.95 | 0.1 | 1.27 | 7.95 | 7.95 | 7.95 | 203 |
| 1729801560 | 7.85 | -0.05 | -0.63 | 7.85 | 7.85 | 7.85 | 15 |
| 1729715160 | 7.9 | -0.2 | -2.47 | 8.1999999 | 8.1999999 | 7.9 | 148 |
| 1729628760 | 8.1 | -0.25 | -2.99 | 8.1 | 8.1 | 8.1 | 100 |
| 1729542360 | 8.35 | 0.1 | 1.21 | 8.35 | 8.35 | 8.35 | 291 |
| 1729283160 | 8.25 | 0 | 0.00 | 8.15 | 8.25 | 8.15 | 208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
