Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Precision Biosciences Inc (NQ: DTIL )

9.610 +0.140 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Dec 31, 2019 399.30 421.20 396.60 416.70 24,273 +11.10(+2.74%)
Dec 30, 2019 420.60 425.70 387.60 405.60 25,876 -15.90(-3.77%)
Dec 27, 2019 442.80 442.96 414.30 421.50 26,140 -20.40(-4.62%)
Dec 26, 2019 433.50 446.70 408.00 441.90 32,995 +3.90(+0.89%)
Dec 24, 2019 446.10 453.30 432.60 438.00 22,316 -9.30(-2.08%)
Dec 23, 2019 446.70 497.40 440.70 447.30 74,594 +17.70(+4.12%)
Dec 20, 2019 363.00 448.50 358.50 429.60 199,970 +66.90(+18.44%)
Dec 19, 2019 367.50 376.50 348.30 362.70 41,766 -2.70(-0.74%)
Dec 18, 2019 324.00 376.50 323.40 365.40 42,163 +36.30(+11.03%)
Dec 17, 2019 325.20 333.90 321.30 329.10 28,735 +2.10(+0.64%)
Dec 16, 2019 312.00 335.70 301.20 327.00 49,982 +18.30(+5.93%)
Dec 13, 2019 295.20 310.20 288.00 308.70 41,426 +15.60(+5.32%)
Dec 12, 2019 296.10 305.70 288.00 293.10 30,228 -1.50(-0.51%)
Dec 11, 2019 289.50 298.80 279.00 294.60 50,841 +7.20(+2.51%)
Dec 10, 2019 303.90 315.00 285.30 287.40 121,041 +2.40(+0.84%)
Dec 09, 2019 660.00 710.10 280.50 285.00 313,033 -304.80(-51.68%)
Dec 06, 2019 561.00 620.10 558.00 589.80 51,130 +34.50(+6.21%)
Dec 05, 2019 498.60 570.00 492.00 555.30 55,880 +56.10(+11.24%)
Dec 04, 2019 510.60 514.20 490.80 499.20 43,021 -6.30(-1.25%)
Dec 03, 2019 482.70 510.30 480.90 505.50 58,442 -1.80(-0.35%)
Dec 02, 2019 532.50 543.90 498.30 507.30 52,634 -25.80(-4.84%)
Nov 29, 2019 543.90 558.30 504.90 533.10 25,126 -12.30(-2.26%)
Nov 27, 2019 487.80 549.00 484.80 545.40 48,610 +60.60(+12.50%)
Nov 26, 2019 442.80 495.60 434.10 484.80 49,984 +45.90(+10.46%)
Nov 25, 2019 413.70 455.70 412.50 438.90 40,682 +29.25(+7.14%)
Nov 22, 2019 365.40 417.60 365.10 409.65 34,150 +43.35(+11.83%)
Nov 21, 2019 374.10 374.40 349.50 366.30 17,717 -8.40(-2.24%)
Nov 20, 2019 378.00 393.00 364.50 374.70 17,794 -1.80(-0.48%)
Nov 19, 2019 387.00 390.30 370.80 376.50 28,843 -3.30(-0.87%)
Nov 18, 2019 364.20 380.10 355.80 379.80 27,786 +16.50(+4.54%)
Nov 15, 2019 353.70 371.70 327.00 363.30 53,033 +9.30(+2.63%)
Nov 14, 2019 286.50 357.90 282.90 354.00 57,632 +69.90(+24.60%)
Nov 13, 2019 282.00 286.50 257.40 284.10 22,112 +14.40(+5.34%)
Nov 12, 2019 252.00 274.80 244.80 269.70 14,540 +14.55(+5.70%)
Nov 11, 2019 271.20 273.00 247.50 255.15 29,503 -14.85(-5.50%)
Nov 08, 2019 252.30 271.20 246.30 270.00 32,476 +14.40(+5.63%)
Nov 07, 2019 244.50 262.50 227.10 255.60 36,061 +12.30(+5.06%)
Nov 06, 2019 210.00 244.50 205.50 243.30 43,874 +36.90(+17.88%)
Nov 05, 2019 201.30 215.10 197.10 206.40 83,064 +7.20(+3.61%)
Nov 04, 2019 199.80 202.20 196.80 199.20 10,081 +2.70(+1.37%)
Nov 01, 2019 196.20 204.90 193.50 196.50 9,103 +1.80(+0.92%)
Oct 31, 2019 195.60 202.65 194.10 194.70 6,499 -1.50(-0.76%)
Oct 30, 2019 195.00 199.80 192.60 196.20 5,248 +1.80(+0.93%)
Oct 29, 2019 195.90 198.60 189.90 194.40 13,264 -0.60(-0.31%)
Oct 28, 2019 194.40 198.30 188.40 195.00 10,497 +3.30(+1.72%)
Oct 25, 2019 189.00 200.40 187.50 191.70 8,113 +2.10(+1.11%)
Oct 24, 2019 195.00 195.90 187.50 189.60 5,028 -2.40(-1.25%)
Oct 23, 2019 200.70 200.70 187.20 192.00 4,736 -8.70(-4.33%)
Oct 22, 2019 198.90 202.93 195.83 200.70 5,636 +2.70(+1.36%)
Oct 21, 2019 194.10 203.21 189.94 198.00 6,906 +5.10(+2.64%)
Oct 18, 2019 202.80 204.30 191.10 192.90 3,953 -11.40(-5.58%)
Oct 17, 2019 198.90 208.20 196.35 204.30 5,208 +6.30(+3.18%)
Oct 16, 2019 207.30 207.60 195.60 198.00 4,688 -8.10(-3.93%)
Oct 15, 2019 204.00 207.60 198.00 206.10 9,848 -0.90(-0.43%)
Oct 14, 2019 216.60 216.60 203.70 207.00 4,609 -9.60(-4.43%)
Oct 11, 2019 223.50 223.50 213.90 216.60 6,070 -5.70(-2.56%)
Oct 10, 2019 225.00 225.00 213.30 222.30 12,814 -0.60(-0.27%)
Oct 09, 2019 225.30 226.50 219.30 222.90 8,754 -2.40(-1.07%)
Oct 08, 2019 232.50 232.50 217.80 225.30 8,326 -5.70(-2.47%)
Oct 07, 2019 232.80 233.70 222.00 231.00 11,105 +4.20(+1.85%)
Oct 04, 2019 228.30 231.00 216.00 226.80 6,716 -0.90(-0.40%)
Oct 03, 2019 222.90 231.58 214.50 227.70 5,591 +2.10(+0.93%)
Oct 02, 2019 232.50 234.30 218.10 225.60 4,649 -6.60(-2.84%)
Oct 01, 2019 252.00 252.30 228.90 232.20 7,642 -19.50(-7.75%)
Sep 30, 2019 270.00 270.00 243.00 251.70 7,312 -14.85(-5.57%)
Sep 27, 2019 268.50 281.70 255.00 266.55 4,956 -1.65(-0.62%)
Sep 26, 2019 283.20 290.70 262.80 268.20 14,376 -13.50(-4.79%)
Sep 25, 2019 301.50 303.90 281.40 281.70 8,489 -19.20(-6.38%)
Sep 24, 2019 286.20 302.70 282.00 300.90 8,146 +17.10(+6.03%)
Sep 23, 2019 296.10 303.00 282.90 283.80 4,863 -6.00(-2.07%)
Sep 20, 2019 302.40 306.85 288.00 289.80 4,563 -11.70(-3.88%)
Sep 19, 2019 292.50 306.90 288.00 301.50 5,090 +8.70(+2.97%)
Sep 18, 2019 300.30 302.08 288.60 292.80 4,027 -4.80(-1.61%)
Sep 17, 2019 291.60 305.40 291.20 297.60 3,479 +7.80(+2.69%)
Sep 16, 2019 301.80 309.00 288.00 289.80 6,496 -4.20(-1.43%)
Sep 13, 2019 304.80 310.95 286.61 294.00 3,080 -5.70(-1.90%)
Sep 12, 2019 311.40 339.60 291.60 299.70 12,016 +5.70(+1.94%)
Sep 11, 2019 241.80 306.30 236.70 294.00 27,297 +53.10(+22.04%)
Sep 10, 2019 243.00 246.00 237.30 240.90 2,833 -0.60(-0.25%)
Sep 09, 2019 246.60 250.31 237.30 241.50 2,270 -4.20(-1.71%)
Sep 06, 2019 243.90 255.60 243.90 245.70 2,416 -3.30(-1.33%)
Sep 05, 2019 249.30 254.70 245.70 249.00 1,290 +2.70(+1.10%)
Sep 04, 2019 245.70 250.20 242.10 246.30 1,440 +3.30(+1.36%)
Sep 03, 2019 255.60 255.60 240.60 243.00 2,055 -12.60(-4.93%)
Aug 30, 2019 251.70 260.40 243.30 255.60 1,203 +3.60(+1.43%)
Aug 29, 2019 253.20 257.40 242.71 252.00 1,277 +0.30(+0.12%)
Aug 28, 2019 244.50 256.80 240.30 251.70 1,029 +5.70(+2.32%)
Aug 27, 2019 250.80 260.10 238.50 246.00 2,614 -3.00(-1.20%)
Aug 26, 2019 251.70 258.90 234.00 249.00 2,543 -0.60(-0.24%)
Aug 23, 2019 260.70 268.50 245.10 249.60 3,360 -11.70(-4.48%)
Aug 22, 2019 279.30 293.25 258.00 261.30 3,663 -18.60(-6.65%)
Aug 21, 2019 298.80 298.80 276.45 279.90 1,954 -16.20(-5.47%)
Aug 20, 2019 294.90 302.40 288.30 296.10 2,129 +3.30(+1.13%)
Aug 19, 2019 282.90 294.30 282.00 292.80 1,974 +11.70(+4.16%)
Aug 16, 2019 269.10 284.55 264.00 281.10 6,926 +16.20(+6.12%)
Aug 15, 2019 277.50 279.60 257.70 264.90 4,606 -18.00(-6.36%)
Aug 14, 2019 271.50 288.30 267.00 282.90 4,382 +7.80(+2.84%)
Aug 13, 2019 280.20 288.00 264.30 275.10 4,520 -3.00(-1.08%)
Aug 12, 2019 276.30 288.00 276.30 278.10 6,951 +2.40(+0.87%)
Aug 09, 2019 335.70 335.70 261.05 275.70 10,106 -53.70(-16.30%)
Aug 08, 2019 335.70 358.33 315.00 329.40 5,584 -6.00(-1.79%)
Aug 07, 2019 344.70 347.40 334.95 335.40 2,444 -9.30(-2.70%)
Aug 06, 2019 343.80 352.50 331.50 344.70 3,087 +2.70(+0.79%)
Aug 05, 2019 348.90 359.40 337.50 342.00 2,918 -8.70(-2.48%)
Aug 02, 2019 358.80 378.90 347.10 350.70 5,050 -7.50(-2.09%)
Aug 01, 2019 386.40 396.90 355.50 358.20 4,296 -27.90(-7.23%)
Jul 31, 2019 395.40 405.00 378.90 386.10 1,339 -9.30(-2.35%)
Jul 30, 2019 396.60 398.10 384.30 395.40 879 -3.60(-0.90%)
Jul 29, 2019 394.50 400.50 382.50 399.00 2,501 +10.20(+2.62%)
Jul 26, 2019 389.70 393.30 382.80 388.80 1,063 +2.40(+0.62%)
Jul 25, 2019 383.40 400.05 373.80 386.40 5,119 -2.10(-0.54%)
Jul 24, 2019 408.90 408.90 375.00 388.50 7,945 -18.00(-4.43%)
Jul 23, 2019 421.50 421.50 397.20 406.50 2,925 -13.80(-3.28%)
Jul 22, 2019 418.20 429.90 412.50 420.30 1,707 +3.00(+0.72%)
Jul 19, 2019 444.00 464.40 410.70 417.30 2,946 -27.30(-6.14%)
Jul 18, 2019 445.20 451.80 425.10 444.60 2,194 +0.30(+0.07%)
Jul 17, 2019 417.00 480.00 402.60 444.30 11,221 +28.20(+6.78%)
Jul 16, 2019 420.00 439.80 414.60 416.10 2,369 +3.30(+0.80%)
Jul 15, 2019 404.70 424.20 402.00 412.80 1,898 +8.70(+2.15%)
Jul 12, 2019 429.00 436.20 400.50 404.10 4,230 -24.90(-5.80%)
Jul 11, 2019 426.30 437.70 410.04 429.00 3,982 -0.60(-0.14%)
Jul 10, 2019 409.20 437.40 401.10 429.60 4,551 +23.40(+5.76%)
Jul 09, 2019 407.40 416.85 400.20 406.20 2,174 -3.30(-0.81%)
Jul 08, 2019 426.60 436.80 405.30 409.50 3,753 -15.00(-3.53%)
Jul 05, 2019 405.00 430.80 399.60 424.50 7,553 +22.80(+5.68%)
Jul 03, 2019 405.00 406.50 389.10 401.70 2,563 +3.00(+0.75%)
Jul 02, 2019 390.00 402.00 383.40 398.70 2,240 +9.30(+2.39%)
Jul 01, 2019 396.00 402.00 384.90 389.40 11,947 -8.10(-2.04%)
Jun 28, 2019 400.50 415.50 390.30 397.50 44,063 +0.60(+0.15%)
Jun 27, 2019 386.10 399.90 384.39 396.90 3,283 +12.00(+3.12%)
Jun 26, 2019 396.60 405.00 383.10 384.90 4,875 -11.10(-2.80%)
Jun 25, 2019 399.00 407.70 393.30 396.00 6,411 -0.30(-0.08%)
Jun 24, 2019 444.00 450.90 371.70 396.30 12,049 -45.30(-10.26%)
Jun 21, 2019 455.70 459.00 436.50 441.60 14,090 -9.90(-2.19%)
Jun 20, 2019 419.10 457.20 417.30 451.50 15,779 +36.00(+8.66%)
Jun 19, 2019 412.20 420.30 390.95 415.50 7,377 +4.50(+1.09%)
Jun 18, 2019 379.20 412.50 376.50 411.00 7,933 +34.80(+9.25%)
Jun 17, 2019 399.90 406.50 372.88 376.20 6,034 -12.90(-3.32%)
Jun 14, 2019 378.60 397.50 376.50 389.10 8,963 +15.30(+4.09%)
Jun 13, 2019 363.60 375.60 360.31 373.80 11,855 +12.60(+3.49%)
Jun 12, 2019 366.60 371.70 357.90 361.20 5,961 -2.70(-0.74%)
Jun 11, 2019 387.00 393.00 359.70 363.90 4,753 -24.00(-6.19%)
Jun 10, 2019 398.40 407.70 375.00 387.90 7,083 -8.10(-2.05%)
Jun 07, 2019 410.40 418.80 390.00 396.00 6,596 -9.30(-2.29%)
Jun 06, 2019 405.60 416.68 396.00 405.30 4,091 +0.90(+0.22%)
Jun 05, 2019 405.00 411.00 391.50 404.40 9,888 -0.30(-0.07%)
Jun 04, 2019 391.20 406.50 386.70 404.70 4,202 +14.40(+3.69%)
Jun 03, 2019 403.20 407.70 382.42 390.30 4,088 -12.60(-3.13%)
May 31, 2019 379.80 404.70 375.60 402.90 3,616 +19.50(+5.09%)
May 30, 2019 406.50 406.50 380.70 383.40 3,742 -20.40(-5.05%)
May 29, 2019 415.50 419.70 392.78 403.80 2,126 -15.00(-3.58%)
May 28, 2019 412.50 420.29 409.05 418.80 3,924 +6.90(+1.68%)
May 24, 2019 401.40 417.00 401.40 411.90 4,510 +12.60(+3.16%)
May 23, 2019 391.20 404.10 387.30 399.30 2,909 +3.00(+0.76%)
May 22, 2019 396.00 404.70 379.50 396.30 4,913 -1.80(-0.45%)
May 21, 2019 395.70 411.60 383.81 398.10 8,756 +2.70(+0.68%)
May 20, 2019 373.50 405.00 366.32 395.40 4,518 +21.60(+5.78%)
May 17, 2019 388.80 390.45 363.00 373.80 3,893 -19.80(-5.03%)
May 16, 2019 384.00 399.30 381.00 393.60 3,323 +11.70(+3.06%)
May 15, 2019 408.00 413.10 381.60 381.90 5,586 -28.80(-7.01%)
May 14, 2019 397.20 412.50 397.20 410.70 6,061 +16.20(+4.11%)
May 13, 2019 388.80 398.40 385.42 394.50 4,186 +3.00(+0.77%)
May 10, 2019 385.80 394.50 381.46 391.50 6,190 +4.20(+1.08%)
May 09, 2019 380.70 395.40 375.00 387.30 2,948 +5.10(+1.33%)
May 08, 2019 387.00 396.00 380.70 382.20 4,594 -6.00(-1.55%)
May 07, 2019 390.30 402.00 378.00 388.20 7,301 -1.80(-0.46%)
May 06, 2019 357.90 391.80 356.70 390.00 4,365 +33.60(+9.43%)
May 03, 2019 379.80 392.60 354.00 356.40 4,036 -21.60(-5.71%)
May 02, 2019 384.00 386.55 353.22 378.00 5,464 -10.20(-2.63%)
May 01, 2019 387.60 403.95 376.50 388.20 4,420 -1.80(-0.46%)
Apr 30, 2019 391.20 400.50 384.30 390.00 2,322 -0.90(-0.23%)
Apr 29, 2019 379.20 414.90 379.20 390.90 6,827 +11.70(+3.09%)
Apr 26, 2019 377.40 389.70 372.00 379.20 3,310 +4.20(+1.12%)
Apr 25, 2019 386.10 390.90 369.75 375.00 4,108 -8.40(-2.19%)
Apr 24, 2019 412.50 418.64 379.80 383.40 5,398 -24.00(-5.89%)
Apr 23, 2019 411.00 417.00 396.30 407.40 7,560 +4.20(+1.04%)
Apr 22, 2019 386.10 407.10 366.60 403.20 22,921 +37.80(+10.34%)
Apr 18, 2019 395.10 395.40 363.90 365.40 3,340 -24.00(-6.16%)
Apr 17, 2019 396.00 405.00 384.90 389.40 2,829 -8.40(-2.11%)
Apr 16, 2019 391.50 404.40 389.10 397.80 7,397 +2.10(+0.53%)
Apr 15, 2019 394.80 406.27 393.00 395.70 1,037 -3.90(-0.98%)
Apr 12, 2019 424.80 429.00 390.75 399.60 2,530 -21.60(-5.13%)
Apr 11, 2019 441.00 449.40 394.80 421.20 3,751 -16.80(-3.84%)
Apr 10, 2019 452.40 464.70 435.30 438.00 4,135 -17.40(-3.82%)
Apr 09, 2019 441.00 463.50 436.80 455.40 3,355 +10.81(+2.43%)
Apr 08, 2019 442.20 446.70 432.30 444.58 3,407 +2.38(+0.54%)
Apr 05, 2019 453.00 461.40 429.90 442.20 5,936 -12.30(-2.71%)
Apr 04, 2019 450.90 469.80 439.80 454.50 4,675 +3.00(+0.66%)
Apr 03, 2019 503.10 503.40 444.30 451.50 14,096 -51.30(-10.20%)
Apr 02, 2019 508.50 522.90 498.00 502.80 8,516 -5.40(-1.06%)
Apr 01, 2019 538.50 538.50 499.80 508.20 6,701 -30.30(-5.63%)
Mar 29, 2019 532.50 545.40 495.90 538.50 23,640 +15.30(+2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.