Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision BioSciences, Inc. - Common Stock (NQ: DTIL )

5.270 +0.210 (+4.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 5.010 5.405 5.010 5.270 99,541 +0.21(+4.15%)
Feb 13, 2025 5.150 5.150 4.930 5.060 58,175 -0.01(-0.20%)
Feb 12, 2025 4.900 5.120 4.830 5.070 87,035 +0.18(+3.68%)
Feb 11, 2025 4.820 4.980 4.700 4.890 72,208 +0.10(+2.09%)
Feb 10, 2025 4.710 4.930 4.600 4.790 92,062 +0.09(+1.91%)
Feb 07, 2025 4.850 4.980 4.647 4.700 118,642 -0.18(-3.69%)
Feb 06, 2025 4.880 5.085 4.800 4.880 52,365 -0.06(-1.21%)
Feb 05, 2025 4.980 5.225 4.860 4.940 149,180 -0.07(-1.40%)
Feb 04, 2025 4.710 5.139 4.710 5.010 83,587 +0.34(+7.28%)
Feb 03, 2025 4.920 5.000 4.670 4.670 85,269 -0.34(-6.79%)
Jan 31, 2025 5.200 5.410 5.010 5.010 103,168 -0.20(-3.84%)
Jan 30, 2025 4.940 5.279 4.910 5.210 119,288 +0.30(+6.11%)
Jan 29, 2025 5.060 5.100 4.850 4.910 59,077 -0.13(-2.58%)
Jan 28, 2025 5.070 5.120 4.830 5.040 69,342 +0.01(+0.20%)
Jan 27, 2025 5.030 5.190 4.910 5.030 106,225 -0.05(-0.98%)
Jan 24, 2025 5.030 5.199 4.930 5.080 113,736 +0.08(+1.60%)
Jan 23, 2025 5.030 5.080 4.620 5.000 133,196 +0.03(+0.60%)
Jan 22, 2025 4.600 5.050 4.500 4.970 269,389 +0.41(+8.99%)
Jan 21, 2025 4.910 5.000 4.550 4.560 279,114 -0.40(-8.06%)
Jan 17, 2025 4.710 5.050 4.636 4.960 183,993 +0.24(+5.08%)
Jan 16, 2025 5.310 5.360 4.700 4.720 410,566 -0.54(-10.27%)
Jan 15, 2025 5.430 5.545 5.140 5.260 395,376 -0.12(-2.23%)
Jan 14, 2025 5.780 5.800 5.250 5.380 490,419 -0.36(-6.27%)
Jan 13, 2025 5.710 6.000 5.102 5.740 1,103,505 +0.04(+0.70%)
Jan 10, 2025 6.800 7.440 5.270 5.700 19,264,676 +1.20(+26.67%)
Jan 08, 2025 4.770 4.910 4.500 4.500 114,326 -0.29(-6.05%)
Jan 07, 2025 4.710 4.967 4.590 4.790 178,301 +0.10(+2.13%)
Jan 06, 2025 4.910 5.060 4.650 4.690 98,872 -0.06(-1.26%)
Jan 03, 2025 4.860 4.900 4.605 4.750 154,576 +0.06(+1.28%)
Jan 02, 2025 4.040 5.000 4.040 4.690 504,174 +0.88(+23.10%)
Dec 31, 2024 3.810 0 -0.45(-10.56%)
Dec 30, 2024 4.650 4.700 4.210 4.260 202,371 -0.39(-8.39%)
Dec 27, 2024 4.730 4.940 4.610 4.650 78,177 -0.07(-1.59%)
Dec 26, 2024 4.500 4.840 4.490 4.725 169,924 +0.22(+5.00%)
Dec 24, 2024 4.500 4.650 4.445 4.500 63,788 +0.00(+0.00%)
Dec 23, 2024 4.670 5.010 4.500 4.500 109,409 -0.22(-4.66%)
Dec 20, 2024 4.510 5.008 4.510 4.720 705,510 +0.05(+1.07%)
Dec 19, 2024 4.440 4.691 4.253 4.670 104,574 +0.54(+13.08%)
Dec 18, 2024 4.580 4.595 4.130 4.130 194,556 -0.45(-9.83%)
Dec 17, 2024 4.650 4.895 4.560 4.580 179,518 -0.16(-3.38%)
Dec 16, 2024 5.320 5.460 4.700 4.740 166,051 -0.70(-12.87%)
Dec 13, 2024 6.120 6.175 5.385 5.440 94,670 -0.68(-11.11%)
Dec 12, 2024 5.550 6.130 5.450 6.120 125,225 +0.54(+9.68%)
Dec 11, 2024 5.700 5.700 5.120 5.580 157,377 -0.17(-2.96%)
Dec 10, 2024 5.870 5.891 5.590 5.750 63,585 -0.20(-3.36%)
Dec 09, 2024 5.780 6.090 5.780 5.950 74,363 +0.09(+1.54%)
Dec 06, 2024 6.020 6.055 5.791 5.860 117,713 -0.22(-3.62%)
Dec 05, 2024 6.080 6.311 6.020 6.080 46,554 -0.10(-1.62%)
Dec 04, 2024 6.180 6.460 6.060 6.180 82,613 -0.03(-0.48%)
Dec 03, 2024 6.810 6.880 6.180 6.210 173,918 -0.66(-9.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.