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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.340 +0.080 (+1.88%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	4.240	4.380	4.190	4.340	61,346	+0.08(+1.88%)
Jul 02, 2025	4.170	4.300	4.130	4.260	170,564	+0.13(+3.15%)
Jul 01, 2025	4.210	4.255	4.080	4.130	107,862	-0.07(-1.67%)
Jun 30, 2025	4.340	4.340	4.131	4.200	158,575	-0.10(-2.33%)
Jun 27, 2025	4.200	4.380	4.020	4.300	360,976	+0.16(+3.86%)
Jun 26, 2025	4.190	4.260	4.100	4.140	271,149	-0.10(-2.36%)
Jun 25, 2025	4.910	4.970	4.061	4.240	8,215,603	-0.33(-7.22%)
Jun 24, 2025	4.530	4.700	4.530	4.570	104,484	+0.04(+0.88%)
Jun 23, 2025	4.740	4.768	4.530	4.530	73,214	-0.26(-5.43%)
Jun 20, 2025	4.700	4.920	4.600	4.790	240,918	+0.09(+1.91%)
Jun 18, 2025	4.910	4.990	4.200	4.700	181,507	-0.20(-4.08%)
Jun 17, 2025	5.170	5.290	4.885	4.900	87,013	-0.29(-5.59%)
Jun 16, 2025	4.910	5.190	4.910	5.190	51,131	+0.29(+5.92%)
Jun 13, 2025	4.930	5.040	4.845	4.900	39,659	-0.13(-2.58%)
Jun 12, 2025	5.070	5.190	4.930	5.030	35,622	-0.04(-0.79%)
Jun 11, 2025	5.260	5.280	5.051	5.070	111,328	-0.13(-2.50%)
Jun 10, 2025	5.260	5.520	5.150	5.200	73,751	-0.10(-1.89%)
Jun 09, 2025	5.570	5.570	5.230	5.300	65,255	-0.19(-3.46%)
Jun 06, 2025	5.170	5.800	5.090	5.490	297,481	+0.36(+7.02%)
Jun 05, 2025	5.160	5.295	5.061	5.130	50,126	+0.03(+0.59%)
Jun 04, 2025	5.090	5.220	4.940	5.100	57,597	-0.05(-0.97%)
Jun 03, 2025	5.070	5.250	5.020	5.150	79,353	+0.11(+2.18%)
Jun 02, 2025	4.830	5.160	4.800	5.040	46,736	+0.21(+4.35%)
May 30, 2025	4.930	4.970	4.720	4.830	27,941	-0.09(-1.83%)
May 29, 2025	4.980	5.014	4.870	4.920	36,854	-0.05(-1.01%)
May 28, 2025	4.880	5.100	4.794	4.970	56,340	+0.08(+1.64%)
May 27, 2025	4.690	4.940	4.630	4.890	80,821	+0.31(+6.77%)
May 23, 2025	4.560	4.640	4.510	4.580	29,026	-0.06(-1.29%)
May 22, 2025	4.740	4.900	4.580	4.640	55,934	-0.01(-0.22%)
May 21, 2025	4.850	4.940	4.580	4.650	75,627	-0.23(-4.71%)
May 20, 2025	4.660	4.915	4.660	4.880	62,645	+0.19(+4.05%)
May 19, 2025	4.770	4.990	4.610	4.690	65,886	-0.02(-0.42%)
May 16, 2025	4.640	4.800	4.560	4.710	93,354	+0.16(+3.52%)
May 15, 2025	4.790	4.826	4.450	4.550	182,681	-0.40(-8.08%)
May 14, 2025	5.140	5.200	4.950	4.950	91,765	-0.19(-3.79%)
May 13, 2025	5.220	5.387	5.100	5.145	43,505	-0.08(-1.44%)
May 12, 2025	5.280	5.400	5.160	5.220	78,464	+0.09(+1.75%)
May 09, 2025	5.220	5.400	5.025	5.130	96,089	-0.02(-0.39%)
May 08, 2025	5.110	5.250	5.000	5.150	69,676	-0.03(-0.58%)
May 07, 2025	5.190	5.355	5.100	5.180	88,010	+0.08(+1.57%)
May 06, 2025	5.590	5.590	5.080	5.100	103,251	-0.51(-9.09%)
May 05, 2025	5.690	5.790	5.500	5.610	43,235	-0.14(-2.43%)
May 02, 2025	5.730	5.970	5.650	5.750	115,716	+0.03(+0.52%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices