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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.440 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 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 (%)
Oct 03, 2025 5.440 5.450 5.364 5.440 85,956 +0.02(+0.37%)
Oct 02, 2025 5.400 5.450 5.260 5.420 54,507 -0.02(-0.37%)
Oct 01, 2025 5.410 5.560 5.410 5.440 104,435 -0.08(-1.45%)
Sep 30, 2025 5.180 5.550 5.140 5.520 189,819 +0.43(+8.45%)
Sep 29, 2025 5.140 5.155 5.000 5.090 129,504 +0.03(+0.59%)
Sep 26, 2025 4.950 5.090 4.930 5.060 56,262 +0.13(+2.64%)
Sep 25, 2025 5.010 5.112 4.900 4.930 45,116 -0.20(-3.90%)
Sep 24, 2025 4.920 5.160 4.920 5.130 161,623 +0.25(+5.12%)
Sep 23, 2025 4.860 4.980 4.830 4.880 41,855 +0.02(+0.41%)
Sep 22, 2025 4.860 4.940 4.750 4.860 83,719 +0.08(+1.67%)
Sep 19, 2025 4.970 4.970 4.700 4.780 73,461 -0.13(-2.65%)
Sep 18, 2025 4.540 4.990 4.540 4.910 102,907 +0.38(+8.39%)
Sep 17, 2025 4.670 4.790 4.530 4.530 76,483 -0.14(-3.00%)
Sep 16, 2025 4.500 4.718 4.500 4.670 44,181 +0.17(+3.78%)
Sep 15, 2025 4.690 4.750 4.500 4.500 61,455 -0.11(-2.39%)
Sep 12, 2025 4.850 4.966 4.500 4.610 368,830 -0.39(-7.80%)
Sep 11, 2025 5.020 5.100 4.910 5.000 45,246 -0.01(-0.20%)
Sep 10, 2025 5.140 5.140 4.900 5.010 45,646 -0.08(-1.57%)
Sep 09, 2025 4.910 5.140 4.862 5.090 37,533 +0.12(+2.41%)
Sep 08, 2025 5.070 5.070 4.860 4.970 52,295 -0.10(-1.97%)
Sep 05, 2025 4.930 5.170 4.924 5.070 68,619 +0.04(+0.80%)
Sep 04, 2025 5.040 5.050 4.892 5.030 34,230 -0.02(-0.40%)
Sep 03, 2025 4.950 5.115 4.950 5.050 59,884 +0.05(+1.00%)
Sep 02, 2025 4.830 5.010 4.700 5.000 116,200 +0.10(+2.04%)
Aug 29, 2025 5.080 5.080 4.840 4.900 41,907 -0.12(-2.39%)
Aug 28, 2025 5.040 5.070 4.920 5.020 124,833 +0.01(+0.20%)
Aug 27, 2025 5.030 5.098 4.943 5.010 57,943 -0.03(-0.60%)
Aug 26, 2025 5.140 5.180 5.000 5.040 64,651 -0.09(-1.75%)
Aug 25, 2025 5.020 5.140 4.830 5.130 96,168 +0.17(+3.43%)
Aug 22, 2025 4.800 4.970 4.780 4.960 65,825 +0.22(+4.64%)
Aug 21, 2025 4.650 4.810 4.550 4.740 27,973 +0.08(+1.72%)
Aug 20, 2025 4.760 4.769 4.600 4.660 40,597 -0.14(-2.92%)
Aug 19, 2025 4.960 4.980 4.720 4.800 39,693 -0.15(-3.03%)
Aug 18, 2025 4.700 4.990 4.536 4.950 66,206 +0.24(+5.10%)
Aug 15, 2025 4.780 4.860 4.230 4.710 106,426 -0.06(-1.26%)
Aug 14, 2025 4.660 4.770 4.550 4.770 61,454 +0.08(+1.71%)
Aug 13, 2025 4.410 4.729 4.370 4.690 150,412 +0.31(+7.08%)
Aug 12, 2025 4.330 4.470 4.330 4.380 84,401 +0.03(+0.69%)
Aug 11, 2025 4.380 4.545 4.270 4.350 109,310 -0.03(-0.68%)
Aug 08, 2025 4.530 4.660 4.300 4.380 88,643 -0.19(-4.16%)
Aug 07, 2025 4.570 4.800 4.500 4.570 86,815 -0.24(-4.99%)
Aug 06, 2025 4.770 5.130 4.580 4.810 303,736 -0.05(-1.03%)
Aug 05, 2025 4.860 4.900 4.655 4.860 20,399 +0.02(+0.41%)
Aug 04, 2025 4.640 4.855 4.617 4.840 39,108 +0.22(+4.76%)
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.
 
 
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.