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
Markets:
Overview
News
Currencies
International
Treasuries

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

6.290 +0.300 (+5.01%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 9, 2026 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 (%)
Apr 08, 2026 6.420 6.500 5.660 5.990 421,388 -0.27(-4.31%)
Apr 07, 2026 6.020 6.400 5.730 6.260 272,376 +0.25(+4.16%)
Apr 06, 2026 5.830 6.220 5.820 6.010 196,881 +0.19(+3.26%)
Apr 02, 2026 5.680 6.150 5.610 5.820 303,810 +0.13(+2.28%)
Apr 01, 2026 5.450 5.785 5.450 5.690 121,217 +0.19(+3.45%)
Mar 31, 2026 5.450 5.830 5.349 5.500 152,326 +0.08(+1.48%)
Mar 30, 2026 5.950 5.950 5.410 5.420 255,554 -0.60(-9.97%)
Mar 27, 2026 6.510 6.510 5.780 6.020 534,177 -0.52(-7.95%)
Mar 26, 2026 6.400 6.830 6.400 6.540 237,804 +0.07(+1.08%)
Mar 25, 2026 6.450 6.808 6.320 6.470 210,811 +0.07(+1.09%)
Mar 24, 2026 6.480 6.540 6.230 6.400 291,643 -0.12(-1.84%)
Mar 23, 2026 6.550 6.585 6.200 6.520 222,770 +0.00(+0.00%)
Mar 20, 2026 6.640 6.857 6.373 6.520 548,740 -0.20(-2.98%)
Mar 19, 2026 6.950 6.950 6.500 6.720 507,880 -0.31(-4.41%)
Mar 18, 2026 6.880 7.590 6.560 7.030 1,100,467 +0.10(+1.44%)
Mar 17, 2026 6.350 6.960 6.200 6.930 527,896 +0.63(+10.00%)
Mar 16, 2026 5.670 6.610 5.500 6.300 740,594 +0.63(+11.11%)
Mar 13, 2026 5.770 6.050 5.400 5.670 278,664 +0.00(+0.00%)
Mar 12, 2026 5.630 5.730 5.120 5.670 507,601 +0.61(+12.06%)
Mar 11, 2026 5.330 5.350 4.810 5.060 236,045 -0.29(-5.42%)
Mar 10, 2026 4.720 5.460 4.610 5.350 480,134 +0.64(+13.59%)
Mar 09, 2026 4.610 5.000 4.480 4.710 569,634 +0.10(+2.17%)
Mar 06, 2026 4.490 4.610 4.380 4.610 82,640 +0.08(+1.77%)
Mar 05, 2026 4.850 4.860 4.490 4.530 165,349 -0.24(-5.03%)
Mar 04, 2026 4.370 4.800 4.270 4.770 191,377 +0.42(+9.66%)
Mar 03, 2026 4.220 4.560 4.220 4.350 232,896 +0.02(+0.46%)
Mar 02, 2026 4.100 4.378 4.012 4.330 153,176 +0.13(+3.10%)
Feb 27, 2026 3.990 4.200 3.965 4.200 167,120 +0.21(+5.26%)
Feb 26, 2026 4.100 4.100 3.840 3.990 185,689 -0.11(-2.68%)
Feb 25, 2026 4.040 4.185 3.982 4.100 211,562 +0.10(+2.50%)
Feb 24, 2026 3.950 4.030 3.885 4.000 94,745 +0.05(+1.27%)
Feb 23, 2026 3.790 3.975 3.762 3.950 115,342 +0.16(+4.22%)
Feb 20, 2026 3.850 3.870 3.730 3.790 90,562 -0.13(-3.32%)
Feb 19, 2026 3.850 3.920 3.690 3.920 214,558 +0.07(+1.82%)
Feb 18, 2026 3.990 3.997 3.780 3.850 166,853 -0.14(-3.51%)
Feb 17, 2026 3.910 4.055 3.775 3.990 133,469 +0.10(+2.57%)
Feb 13, 2026 3.860 4.025 3.780 3.890 89,727 -0.07(-1.77%)
Feb 12, 2026 4.060 4.085 3.750 3.960 223,804 -0.11(-2.70%)
Feb 11, 2026 3.830 4.110 3.615 4.070 1,102,461 +0.31(+8.24%)
Feb 10, 2026 3.810 3.840 3.720 3.760 84,627 -0.05(-1.31%)
Feb 09, 2026 3.800 3.840 3.700 3.810 110,659 +0.01(+0.26%)
Feb 06, 2026 3.610 3.825 3.580 3.800 91,637 +0.23(+6.44%)
Feb 05, 2026 3.770 3.850 3.530 3.570 193,199 -0.26(-6.79%)
Feb 04, 2026 3.870 3.900 3.650 3.830 145,362 -0.05(-1.29%)
Feb 03, 2026 4.040 4.100 3.720 3.880 220,456 -0.10(-2.51%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.