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:

Precision Biosciences Inc (NQ: DTIL )

11.12 -0.26 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.5800 0.5881 0.5700 0.5780 421,954 +0.02(+2.83%)
Jul 28, 2023 0.6000 0.6009 0.5346 0.5621 1,294,737 -0.00(-0.69%)
Jul 27, 2023 0.5900 0.6095 0.5640 0.5660 573,144 -0.02(-3.25%)
Jul 26, 2023 0.5700 0.5969 0.5650 0.5850 523,840 +0.01(+0.88%)
Jul 25, 2023 0.6000 0.6147 0.5516 0.5799 812,986 -0.02(-2.65%)
Jul 24, 2023 0.6700 0.6750 0.5816 0.5957 703,888 -0.05(-7.07%)
Jul 21, 2023 0.6401 0.6632 0.6023 0.6410 655,816 +0.01(+1.10%)
Jul 20, 2023 0.6755 0.6880 0.6250 0.6340 818,947 -0.03(-4.10%)
Jul 19, 2023 0.6500 0.6900 0.6432 0.6611 491,859 +0.01(+0.93%)
Jul 18, 2023 0.6699 0.6844 0.6360 0.6550 723,816 -0.01(-1.52%)
Jul 17, 2023 0.6895 0.7100 0.6651 0.6651 971,888 -0.01(-2.19%)
Jul 14, 2023 0.7200 0.7225 0.6600 0.6800 926,021 -0.01(-1.96%)
Jul 13, 2023 0.6710 0.7200 0.6710 0.6936 886,127 +0.02(+3.40%)
Jul 12, 2023 0.6100 0.7300 0.6100 0.6708 2,191,708 +0.07(+11.69%)
Jul 11, 2023 0.6600 0.6600 0.6006 0.6006 796,454 -0.04(-6.16%)
Jul 10, 2023 0.5900 0.6621 0.5780 0.6400 1,627,840 +0.05(+9.23%)
Jul 07, 2023 0.5381 0.5859 0.5286 0.5859 1,082,656 +0.05(+8.88%)
Jul 06, 2023 0.5400 0.5543 0.5205 0.5381 467,122 +0.02(+3.42%)
Jul 05, 2023 0.5650 0.5650 0.5203 0.5203 777,435 -0.02(-3.65%)
Jul 03, 2023 0.5351 0.5600 0.5301 0.5400 320,070 +0.01(+2.66%)
Jun 30, 2023 0.5200 0.5387 0.5110 0.5260 477,610 +0.01(+1.15%)
Jun 29, 2023 0.5150 0.5400 0.5120 0.5200 490,950 -0.01(-1.10%)
Jun 28, 2023 0.5350 0.5400 0.5130 0.5258 592,660 -0.02(-3.52%)
Jun 27, 2023 0.5700 0.5797 0.5300 0.5450 902,138 -0.02(-4.37%)
Jun 26, 2023 0.5900 0.6005 0.5661 0.5699 635,764 -0.01(-0.96%)
Jun 23, 2023 0.5900 0.6053 0.5754 0.5754 826,067 -0.01(-0.95%)
Jun 22, 2023 0.6000 0.6100 0.5700 0.5809 846,298 -0.01(-1.54%)
Jun 21, 2023 0.6200 0.6300 0.5900 0.5900 1,094,098 -0.06(-9.23%)
Jun 20, 2023 0.6687 0.6700 0.6419 0.6500 417,568 -0.01(-1.52%)
Jun 16, 2023 0.6900 0.7060 0.6100 0.6600 1,521,174 -0.02(-2.81%)
Jun 15, 2023 0.6600 0.6870 0.6457 0.6791 629,087 -0.17(-20.11%)
May 08, 2023 0.8500 0.8730 0.8316 0.8500 286,386 +0.00(+0.00%)
May 05, 2023 0.8215 0.8600 0.8215 0.8500 488,670 +0.03(+3.04%)
May 04, 2023 0.8400 0.8700 0.7931 0.8249 302,345 +0.00(+0.60%)
May 03, 2023 0.8200 0.8500 0.8123 0.8200 125,770 +0.00(+0.00%)
May 02, 2023 0.8540 0.8800 0.8123 0.8200 164,326 -0.03(-3.81%)
May 01, 2023 0.8331 0.8705 0.8300 0.8525 167,670 +0.01(+1.49%)
Apr 28, 2023 0.8014 0.8500 0.8014 0.8400 201,487 +0.02(+2.44%)
Apr 27, 2023 0.8175 0.8200 0.7603 0.8200 261,868 +0.01(+1.08%)
Apr 26, 2023 0.8690 0.8999 0.7951 0.8112 580,594 -0.07(-7.96%)
Apr 25, 2023 0.8800 0.9046 0.8500 0.8814 321,484 -0.00(-0.07%)
Apr 24, 2023 0.9100 0.9300 0.8800 0.8820 353,835 -0.03(-3.08%)
Apr 21, 2023 0.9000 0.9300 0.8900 0.9100 467,267 +0.00(+0.00%)
Apr 20, 2023 0.9010 0.9200 0.8850 0.9100 288,656 +0.01(+0.59%)
Apr 19, 2023 0.9000 0.9480 0.8633 0.9047 513,224 -0.00(-0.39%)
Apr 18, 2023 0.8400 0.9475 0.8320 0.9082 1,352,076 +0.08(+10.08%)
Apr 17, 2023 0.8500 0.8600 0.8250 0.8250 555,635 -0.02(-2.38%)
Apr 14, 2023 0.8900 0.9100 0.8400 0.8451 367,843 -0.03(-3.01%)
Apr 13, 2023 0.8200 0.9100 0.8098 0.8713 899,218 +0.09(+10.99%)
Apr 12, 2023 0.8000 0.8300 0.7800 0.7850 1,297,602 -0.02(-2.40%)
Apr 11, 2023 0.7800 0.8200 0.7600 0.8043 693,482 +0.04(+5.11%)
Apr 10, 2023 0.7900 0.7900 0.7600 0.7652 171,455 -0.02(-3.11%)
Apr 06, 2023 0.7700 0.7917 0.7500 0.7898 342,959 +0.03(+4.18%)
Apr 05, 2023 0.7500 0.7689 0.7400 0.7581 348,959 -0.01(-1.42%)
Apr 04, 2023 0.7800 0.7900 0.7422 0.7690 308,417 -0.01(-0.71%)
Apr 03, 2023 0.7600 0.7996 0.7505 0.7745 351,736 +0.02(+2.77%)
Mar 31, 2023 0.7200 0.7680 0.7005 0.7536 716,210 +0.05(+7.35%)
Mar 30, 2023 0.7600 0.7800 0.7000 0.7020 637,922 -0.06(-7.39%)
Mar 29, 2023 0.8100 0.8100 0.7400 0.7580 701,279 -0.01(-1.21%)
Mar 28, 2023 0.7500 0.8248 0.7500 0.7673 1,356,306 +0.03(+3.70%)
Mar 27, 2023 0.7300 0.7400 0.6820 0.7399 2,927,302 +0.04(+5.70%)
Mar 24, 2023 0.7371 0.7549 0.6918 0.7000 589,760 -0.04(-5.37%)
Mar 23, 2023 0.7900 0.8248 0.7150 0.7397 690,774 -0.05(-6.43%)
Mar 22, 2023 0.8400 0.8648 0.7807 0.7905 524,930 -0.06(-7.00%)
Mar 21, 2023 0.8500 0.8600 0.8010 0.8500 736,394 +0.02(+2.41%)
Mar 20, 2023 0.8700 0.8761 0.8010 0.8300 524,454 -0.04(-4.60%)
Mar 17, 2023 0.8782 0.8940 0.8420 0.8700 470,919 -0.02(-2.07%)
Mar 16, 2023 0.8700 0.9388 0.8600 0.8884 578,878 -0.01(-1.22%)
Mar 15, 2023 0.8800 0.8994 0.8600 0.8994 316,249 +0.01(+1.17%)
Mar 14, 2023 0.9295 0.9553 0.8644 0.8890 735,222 -0.04(-4.36%)
Mar 13, 2023 0.9442 0.9940 0.9101 0.9295 494,543 +0.02(+2.14%)
Mar 10, 2023 1.020 1.050 0.9011 0.9100 1,037,125 -0.11(-10.78%)
Mar 09, 2023 1.160 1.190 1.010 1.020 729,097 -0.13(-11.30%)
Mar 08, 2023 1.100 1.150 1.080 1.150 392,416 +0.05(+4.55%)
Mar 07, 2023 1.080 1.135 1.060 1.100 343,746 +0.03(+2.80%)
Mar 06, 2023 1.150 1.160 1.060 1.070 706,007 -0.10(-8.55%)
Mar 03, 2023 1.130 1.205 1.122 1.170 248,814 +0.03(+2.63%)
Mar 02, 2023 1.120 1.180 1.100 1.140 292,340 +0.02(+1.79%)
Mar 01, 2023 1.110 1.150 1.110 1.120 345,436 +0.00(+0.00%)
Feb 28, 2023 1.090 1.149 1.090 1.120 346,876 +0.02(+1.82%)
Feb 27, 2023 1.100 1.119 1.060 1.100 690,160 +0.00(+0.00%)
Feb 24, 2023 1.130 1.130 1.100 1.100 413,015 -0.04(-3.51%)
Feb 23, 2023 1.110 1.180 1.060 1.140 1,222,994 +0.02(+1.79%)
Feb 22, 2023 1.190 1.190 1.100 1.120 2,208,320 -0.04(-3.45%)
Feb 21, 2023 1.200 1.210 1.150 1.160 498,441 -0.06(-4.92%)
Feb 17, 2023 1.190 1.240 1.190 1.220 1,029,536 +0.01(+0.83%)
Feb 16, 2023 1.230 1.260 1.175 1.210 1,385,802 -0.04(-3.20%)
Feb 15, 2023 1.140 1.289 1.130 1.250 1,406,382 +0.10(+8.70%)
Feb 14, 2023 1.140 1.195 1.130 1.150 343,795 +0.00(+0.00%)
Feb 13, 2023 1.120 1.150 1.080 1.150 466,718 +0.04(+3.60%)
Feb 10, 2023 1.130 1.140 1.080 1.110 426,954 -0.02(-1.77%)
Feb 09, 2023 1.130 1.180 1.120 1.130 458,619 +0.00(+0.00%)
Feb 08, 2023 1.160 1.206 1.130 1.130 293,701 -0.05(-4.24%)
Feb 07, 2023 1.200 1.235 1.170 1.180 297,734 -0.03(-2.48%)
Feb 06, 2023 1.240 1.260 1.190 1.210 362,856 -0.01(-0.82%)
Feb 03, 2023 1.280 1.300 1.220 1.220 460,439 +0.01(+0.83%)
Feb 02, 2023 1.210 1.240 1.180 1.210 542,504 +0.04(+3.42%)
Feb 01, 2023 1.180 1.210 1.150 1.170 368,596 +0.01(+0.86%)
Jan 31, 2023 1.130 1.190 1.130 1.160 322,399 +0.02(+1.75%)
Jan 30, 2023 1.170 1.180 1.130 1.140 340,225 -0.03(-2.56%)
Jan 27, 2023 1.150 1.200 1.150 1.170 780,251 +0.01(+0.86%)
Jan 26, 2023 1.200 1.200 1.150 1.160 379,016 -0.03(-2.52%)
Jan 25, 2023 1.220 1.230 1.175 1.190 411,749 -0.04(-3.25%)
Jan 24, 2023 1.210 1.250 1.190 1.230 616,987 +0.02(+1.65%)
Jan 23, 2023 1.210 1.260 1.205 1.210 487,119 +0.00(+0.00%)
Jan 20, 2023 1.250 1.250 1.210 1.210 299,191 -0.01(-0.82%)
Jan 19, 2023 1.290 1.300 1.210 1.220 288,943 -0.08(-6.15%)
Jan 18, 2023 1.410 1.438 1.300 1.300 407,907 -0.11(-7.80%)
Jan 17, 2023 1.370 1.420 1.360 1.410 274,106 +0.04(+2.92%)
Jan 13, 2023 1.370 1.450 1.345 1.370 696,334 -0.02(-1.44%)
Jan 12, 2023 1.300 1.410 1.270 1.390 556,730 +0.09(+6.92%)
Jan 11, 2023 1.300 1.360 1.275 1.300 408,418 +0.02(+1.56%)
Jan 10, 2023 1.250 1.305 1.230 1.280 435,207 +0.03(+2.40%)
Jan 09, 2023 1.370 1.390 1.240 1.250 598,921 -0.11(-8.09%)
Jan 06, 2023 1.380 1.440 1.280 1.360 790,931 +0.01(+0.74%)
Jan 05, 2023 1.360 1.400 1.300 1.350 732,715 -0.01(-0.74%)
Jan 04, 2023 1.200 1.380 1.151 1.360 1,396,731 +0.19(+16.24%)
Jan 03, 2023 1.220 1.290 1.140 1.170 906,181 -0.02(-1.68%)
Dec 30, 2022 1.000 1.190 1.000 1.190 915,825 +0.18(+17.82%)
Dec 29, 2022 0.9700 1.040 0.9550 1.010 1,256,717 +0.04(+4.13%)
Dec 28, 2022 0.9930 1.040 0.9500 0.9699 635,919 -0.02(-2.34%)
Dec 27, 2022 1.020 1.030 0.9600 0.9931 445,869 -0.02(-1.67%)
Dec 23, 2022 1.010 1.030 0.9800 1.010 409,636 +0.01(+1.00%)
Dec 22, 2022 1.050 1.070 1.000 1.000 770,072 -0.06(-5.66%)
Dec 21, 2022 1.080 1.120 1.030 1.060 372,601 -0.02(-1.85%)
Dec 20, 2022 1.140 1.170 1.080 1.080 501,260 -0.08(-6.90%)
Dec 19, 2022 1.190 1.190 1.130 1.160 666,035 -0.02(-1.69%)
Dec 16, 2022 1.190 1.215 1.160 1.180 1,439,386 -0.02(-1.67%)
Dec 15, 2022 1.200 1.220 1.180 1.200 290,090 -0.03(-2.44%)
Dec 14, 2022 1.200 1.240 1.170 1.230 479,967 +0.03(+2.50%)
Dec 13, 2022 1.240 1.240 1.170 1.200 396,425 +0.02(+1.69%)
Dec 12, 2022 1.190 1.230 1.160 1.180 581,885 -0.01(-0.84%)
Dec 09, 2022 1.160 1.250 1.150 1.190 447,695 +0.03(+2.59%)
Dec 08, 2022 1.200 1.200 1.100 1.160 760,924 -0.02(-1.69%)
Dec 07, 2022 1.190 1.200 1.150 1.180 661,824 -0.02(-1.67%)
Dec 06, 2022 1.240 1.240 1.160 1.200 963,765 -0.04(-3.23%)
Dec 05, 2022 1.340 1.340 1.230 1.240 1,125,249 -0.10(-7.46%)
Dec 02, 2022 1.310 1.350 1.280 1.340 343,752 +0.01(+0.75%)
Dec 01, 2022 1.360 1.385 1.330 1.330 168,478 -0.04(-2.92%)
Nov 30, 2022 1.320 1.380 1.300 1.370 396,689 +0.07(+5.38%)
Nov 29, 2022 1.400 1.400 1.300 1.300 348,744 -0.05(-3.70%)
Nov 28, 2022 1.390 1.430 1.350 1.350 313,275 -0.05(-3.57%)
Nov 25, 2022 1.400 1.460 1.390 1.400 300,082 -0.01(-0.71%)
Nov 23, 2022 1.470 1.490 1.400 1.410 299,531 -0.07(-4.73%)
Nov 22, 2022 1.460 1.500 1.420 1.480 320,300 +0.00(+0.00%)
Nov 21, 2022 1.540 1.540 1.450 1.480 182,911 -0.06(-3.90%)
Nov 18, 2022 1.570 1.570 1.520 1.540 220,357 -0.03(-1.91%)
Nov 17, 2022 1.530 1.600 1.520 1.570 541,634 -0.01(-0.63%)
Nov 16, 2022 1.490 1.700 1.450 1.580 1,620,171 +0.09(+6.04%)
Nov 15, 2022 1.460 1.560 1.460 1.490 751,630 +0.03(+2.05%)
Nov 14, 2022 1.480 1.550 1.440 1.460 805,480 -0.01(-0.68%)
Nov 11, 2022 1.370 1.500 1.370 1.470 712,746 +0.09(+6.52%)
Nov 10, 2022 1.380 1.440 1.360 1.380 640,023 +0.06(+4.55%)
Nov 09, 2022 1.280 1.400 1.265 1.320 502,093 +0.05(+3.94%)
Nov 08, 2022 1.230 1.310 1.230 1.270 436,502 +0.03(+2.42%)
Nov 07, 2022 1.290 1.298 1.240 1.240 647,759 -0.06(-4.62%)
Nov 04, 2022 1.410 1.420 1.280 1.300 625,103 -0.10(-7.14%)
Nov 03, 2022 1.350 1.400 1.330 1.400 325,134 +0.01(+0.72%)
Nov 02, 2022 1.420 1.450 1.360 1.390 624,266 -0.02(-1.42%)
Nov 01, 2022 1.410 1.479 1.405 1.410 356,888 +0.01(+0.71%)
Oct 31, 2022 1.400 1.425 1.370 1.400 422,360 -0.02(-1.41%)
Oct 28, 2022 1.380 1.450 1.355 1.420 394,240 +0.03(+2.16%)
Oct 27, 2022 1.400 1.410 1.355 1.390 419,673 -0.01(-0.71%)
Oct 26, 2022 1.430 1.490 1.370 1.400 467,942 -0.03(-2.10%)
Oct 25, 2022 1.400 1.440 1.390 1.430 305,824 +0.05(+3.62%)
Oct 24, 2022 1.410 1.449 1.310 1.380 442,265 -0.02(-1.43%)
Oct 21, 2022 1.340 1.425 1.290 1.400 695,067 +0.05(+3.70%)
Oct 20, 2022 1.330 1.380 1.320 1.350 596,251 +0.03(+2.27%)
Oct 19, 2022 1.400 1.440 1.280 1.320 946,903 -0.09(-6.38%)
Oct 18, 2022 1.390 1.460 1.380 1.410 648,127 +0.02(+1.44%)
Oct 17, 2022 1.350 1.400 1.290 1.390 557,168 +0.06(+4.51%)
Oct 14, 2022 1.370 1.400 1.310 1.330 439,795 -0.04(-2.92%)
Oct 13, 2022 1.300 1.400 1.260 1.370 598,049 +0.03(+2.24%)
Oct 12, 2022 1.380 1.410 1.290 1.340 557,724 -0.05(-3.60%)
Oct 11, 2022 1.340 1.405 1.285 1.390 683,011 +0.06(+4.51%)
Oct 10, 2022 1.380 1.400 1.321 1.330 411,432 -0.07(-5.00%)
Oct 07, 2022 1.450 1.450 1.370 1.400 729,972 -0.08(-5.41%)
Oct 06, 2022 1.460 1.510 1.400 1.480 639,419 +0.03(+2.07%)
Oct 05, 2022 1.450 1.490 1.422 1.450 255,634 -0.05(-3.33%)
Oct 04, 2022 1.420 1.520 1.400 1.500 706,076 +0.10(+7.14%)
Oct 03, 2022 1.360 1.443 1.320 1.400 985,185 +0.10(+7.69%)
Sep 30, 2022 1.320 1.410 1.300 1.300 403,630 -0.01(-0.76%)
Sep 29, 2022 1.320 1.350 1.290 1.310 727,070 -0.05(-3.68%)
Sep 28, 2022 1.270 1.380 1.290 1.360 1,044,564 +0.10(+7.94%)
Sep 27, 2022 1.270 1.340 1.220 1.260 1,401,026 +0.04(+3.28%)
Sep 26, 2022 1.230 1.270 1.170 1.220 965,277 +0.00(+0.00%)
Sep 23, 2022 1.270 1.270 1.180 1.220 985,926 -0.05(-3.94%)
Sep 22, 2022 1.350 1.360 1.230 1.270 1,590,632 -0.09(-6.62%)
Sep 21, 2022 1.410 1.430 1.340 1.360 853,584 -0.04(-2.86%)
Sep 20, 2022 1.500 1.515 1.400 1.400 791,356 -0.10(-6.67%)
Sep 19, 2022 1.500 1.550 1.450 1.500 1,171,970 -0.02(-1.32%)
Sep 16, 2022 1.640 1.640 1.500 1.520 2,350,126 -0.13(-7.88%)
Sep 15, 2022 1.620 1.740 1.610 1.650 1,181,647 +0.01(+0.61%)
Sep 14, 2022 1.630 1.690 1.580 1.640 928,919 +0.00(+0.00%)
Sep 13, 2022 1.630 1.670 1.610 1.640 711,695 -0.07(-4.09%)
Sep 12, 2022 1.650 1.740 1.620 1.710 968,737 +0.06(+3.64%)
Sep 09, 2022 1.650 1.725 1.620 1.650 909,190 -0.01(-0.60%)
Sep 08, 2022 1.530 1.675 1.530 1.660 727,087 +0.08(+5.06%)
Sep 07, 2022 1.500 1.595 1.480 1.580 1,119,652 +0.05(+3.27%)
Sep 06, 2022 1.580 1.615 1.505 1.530 899,021 -0.04(-2.55%)
Sep 02, 2022 1.590 1.715 1.540 1.570 1,184,184 -0.01(-0.63%)
Sep 01, 2022 1.590 1.590 1.520 1.580 1,119,625 -0.03(-1.86%)
Aug 31, 2022 1.610 1.645 1.560 1.610 881,956 +0.02(+1.26%)
Aug 30, 2022 1.640 1.660 1.550 1.590 1,303,754 -0.02(-1.24%)
Aug 29, 2022 1.580 1.630 1.540 1.610 1,118,465 +0.01(+0.63%)
Aug 26, 2022 1.700 1.700 1.581 1.600 1,041,449 -0.10(-5.88%)
Aug 25, 2022 1.710 1.730 1.670 1.700 672,785 +0.00(+0.00%)
Aug 24, 2022 1.640 1.730 1.620 1.700 500,242 +0.06(+3.66%)
Aug 23, 2022 1.620 1.690 1.600 1.640 961,169 +0.00(+0.00%)
Aug 22, 2022 1.720 1.750 1.580 1.640 1,097,246 -0.10(-5.75%)
Aug 19, 2022 1.890 1.892 1.720 1.740 1,148,399 -0.19(-9.84%)
Aug 18, 2022 1.960 1.980 1.890 1.930 882,055 -0.02(-1.03%)
Aug 17, 2022 1.950 2.050 1.910 1.950 1,340,437 -0.04(-2.01%)
Aug 16, 2022 2.030 2.030 1.870 1.990 2,102,921 -0.07(-3.40%)
Aug 15, 2022 1.980 2.125 1.920 2.060 2,195,948 +0.05(+2.49%)
Aug 12, 2022 1.640 2.030 1.630 2.010 6,285,586 +0.38(+23.31%)
Aug 11, 2022 1.650 1.730 1.620 1.630 1,488,100 -0.02(-1.21%)
Aug 10, 2022 1.550 1.660 1.520 1.650 1,557,533 +0.12(+7.84%)
Aug 09, 2022 1.600 1.600 1.480 1.530 1,597,845 -0.08(-4.97%)
Aug 08, 2022 1.770 1.770 1.550 1.610 1,940,757 -0.13(-7.47%)
Aug 05, 2022 1.650 1.760 1.609 1.740 1,957,753 +0.06(+3.57%)
Aug 04, 2022 1.680 1.700 1.590 1.680 1,167,195 +0.01(+0.60%)
Aug 03, 2022 1.510 1.700 1.510 1.670 2,309,195 +0.15(+9.87%)
Aug 02, 2022 1.410 1.550 1.410 1.520 1,272,327 +0.09(+6.29%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.