Precision Biosciences Inc (PBS0)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.8 | 9.41176470588 | 8.5 | 8.6999999 | 8.5 | 283 | 8.64946903 | DE |
| 12 | -0.5 | -5.10204081633 | 9.8 | 12.1 | 8.5 | 192 | 10.55363714 | DE |
| 26 | -5.8 | -38.4105960265 | 15.1 | 17.739999 | 8.5 | 304 | 11.51521035 | DE |
| 52 | -5.8 | -38.4105960265 | 15.1 | 17.739999 | 8.5 | 304 | 11.51521035 | DE |
| 156 | -5.8 | -38.4105960265 | 15.1 | 17.739999 | 8.5 | 304 | 11.51521035 | DE |
| 260 | -5.8 | -38.4105960265 | 15.1 | 17.739999 | 8.5 | 304 | 11.51521035 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025560 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1721939160 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1721852760 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1721766360 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1721679960 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1721420760 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1721334360 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1721247960 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1721161560 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1721075160 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1720815960 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1720729560 | 8.65 | 0.15 | 1.76 | 8.6999999 | 8.6999999 | 8.65 | 563 |
| 1720643160 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1720556760 | 8.5 | -0.1 | -1.16 | 8.5 | 8.5 | 8.5 | 2 |
| 1720470420 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1720211220 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1720124820 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1720038420 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1719952020 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1719865620 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1719606420 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1719520020 | 8.6 | -0.2 | -2.27 | 8.6 | 8.6 | 8.6 | 5 |
| 1719433620 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1719347220 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1719260820 | 8.8 | -0.5 | -5.38 | 8.8 | 8.8 | 8.8 | 15 |
| 1719001620 | 9.3 | 0.35 | 3.91 | 9.3 | 9.3 | 9.3 | 160 |
| 1718915160 | 8.9499999 | -0.6 | -6.28 | 8.9499999 | 8.9499999 | 8.9499999 | 10 |
| 1718828760 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1718742360 | 9.55 | -0.75 | -7.28 | 9.55 | 9.55 | 9.55 | 65 |
| 1718656020 | 10.3 | -0.4 | -3.74 | 10.3 | 10.3 | 10.3 | 100 |
| 1718396820 | 10.699999 | -0.2 | -1.83 | 10.699999 | 10.699999 | 10.699999 | 40 |
| 1718310420 | 10.9 | -0.3 | -2.68 | 11.1 | 11.1 | 10.9 | 65 |
| 1718224020 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1718137620 | 11.2 | -0.9 | -7.44 | 11.2 | 11.2 | 11.2 | 35 |
| 1718051220 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1717792020 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1717705620 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1717619220 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1717532820 | 12.1 | 0.1 | 0.83 | 12.1 | 12.1 | 12.1 | 397 |
| 1717446420 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717187220 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717100820 | 12 | 0.5 | 4.35 | 12 | 12 | 12 | 150 |
| 1717014420 | 11.5 | 0.1 | 0.88 | 11.5 | 11.5 | 11.5 | 3 |
| 1716928020 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1716841620 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1716582420 | 11.4 | -0.4 | -3.39 | 12.1 | 12.1 | 11.4 | 585 |
| 1716495960 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1716409560 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1716323160 | 11.8 | 0.8 | 7.27 | 11.8 | 11.8 | 11.8 | 150 |
| 1716236820 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715977620 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715891220 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715804820 | 11 | 0.3 | 2.80 | 10.9 | 11 | 10.9 | 900 |
| 1715718420 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 33 |
| 1715631960 | 10.699999 | 0.5 | 4.90 | 10.699999 | 10.699999 | 10.699999 | 50 |
| 1715372820 | 10.199999 | -0.1 | -0.97 | 10.1 | 10.199999 | 9.65 | 825 |
| 1715286420 | 10.3 | 0.6 | 6.19 | 10.3 | 10.3 | 10.3 | 186 |
| 1715200020 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1715113620 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 11 |
| 1715027220 | 9.6999999 | -0.1 | -1.02 | 9.6999999 | 9.6999999 | 9.6999999 | 210 |
| 1714768020 | 9.8 | -0.05 | -0.51 | 9.8 | 9.8 | 9.8 | 45 |
| 1714681560 | 9.85 | 0.35 | 3.68 | 9.65 | 9.85 | 9.65 | 250 |
| 1714456800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1714370400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
