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 )

9.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 9.960 10.25 9.840 9.950 9,146 -0.01(-0.10%)
Jul 22, 2024 9.780 9.993 9.540 9.960 14,876 +0.08(+0.81%)
Jul 19, 2024 10.00 10.16 9.591 9.880 10,394 -0.05(-0.50%)
Jul 18, 2024 10.42 10.42 9.770 9.930 24,658 -0.46(-4.43%)
Jul 17, 2024 10.20 10.41 9.810 10.39 37,245 +0.01(+0.10%)
Jul 16, 2024 10.38 10.49 10.03 10.38 59,177 +0.14(+1.37%)
Jul 15, 2024 10.30 10.38 10.15 10.24 25,888 +0.11(+1.09%)
Jul 12, 2024 9.650 10.13 9.510 10.13 43,332 +0.32(+3.26%)
Jul 11, 2024 9.780 9.890 9.337 9.810 54,492 +0.07(+0.72%)
Jul 10, 2024 9.150 9.770 9.150 9.740 16,044 +0.49(+5.30%)
Jul 09, 2024 9.200 9.250 9.110 9.250 15,041 -0.05(-0.54%)
Jul 08, 2024 9.160 9.420 9.140 9.300 28,671 +0.10(+1.09%)
Jul 05, 2024 9.260 9.368 9.100 9.200 22,829 -0.08(-0.86%)
Jul 03, 2024 9.400 9.600 9.220 9.280 16,005 -0.13(-1.38%)
Jul 02, 2024 9.910 9.910 9.410 9.410 60,019 -0.48(-4.85%)
Jul 01, 2024 9.750 9.980 9.600 9.890 67,164 +0.16(+1.64%)
Jun 28, 2024 9.440 9.800 9.180 9.730 86,479 +0.31(+3.29%)
Jun 27, 2024 9.600 9.790 9.171 9.420 27,159 -0.25(-2.59%)
Jun 26, 2024 9.590 9.840 9.530 9.670 12,879 +0.10(+1.04%)
Jun 25, 2024 9.440 9.675 9.330 9.570 19,290 +0.09(+0.95%)
Jun 24, 2024 9.350 9.970 9.200 9.480 57,669 +0.08(+0.85%)
Jun 21, 2024 9.870 10.07 9.350 9.400 173,368 -0.37(-3.79%)
Jun 20, 2024 10.10 10.38 9.540 9.770 52,588 -0.33(-3.27%)
Jun 18, 2024 10.76 10.89 10.10 10.10 35,221 -0.79(-7.25%)
Jun 17, 2024 10.94 11.17 10.70 10.89 33,793 -0.23(-2.07%)
Jun 14, 2024 11.23 11.49 10.85 11.12 44,861 -0.26(-2.28%)
Jun 13, 2024 11.71 11.81 11.25 11.38 21,163 -0.37(-3.15%)
Jun 12, 2024 12.11 12.11 11.63 11.75 23,120 -0.25(-2.08%)
Jun 11, 2024 12.19 12.20 11.90 12.00 20,821 -0.20(-1.64%)
Jun 10, 2024 12.19 12.54 11.66 12.20 49,079 +0.00(+0.00%)
Jun 07, 2024 12.25 12.53 11.66 12.20 16,852 -0.34(-2.71%)
Jun 06, 2024 12.94 13.10 12.30 12.54 35,307 -0.47(-3.61%)
Jun 05, 2024 13.25 13.25 13.01 13.01 22,574 -0.22(-1.66%)
Jun 04, 2024 13.11 13.27 13.00 13.23 17,541 +0.13(+0.99%)
Jun 03, 2024 12.88 13.23 12.85 13.10 24,888 +0.20(+1.55%)
May 31, 2024 12.82 13.32 12.80 12.90 22,967 +0.08(+0.62%)
May 30, 2024 12.15 13.21 11.69 12.82 87,382 +0.55(+4.48%)
May 29, 2024 12.43 12.50 11.80 12.27 32,267 -0.38(-3.00%)
May 28, 2024 12.94 12.98 12.27 12.65 22,165 -0.09(-0.71%)
May 24, 2024 12.97 13.21 12.40 12.74 18,649 -0.26(-2.00%)
May 23, 2024 13.18 13.44 12.83 13.00 32,448 -0.08(-0.61%)
May 22, 2024 13.23 13.23 12.65 13.08 35,424 +0.03(+0.23%)
May 21, 2024 12.85 13.06 12.68 13.05 30,980 +0.21(+1.64%)
May 20, 2024 12.79 13.12 12.55 12.84 45,351 +0.44(+3.55%)
May 17, 2024 12.08 12.67 11.96 12.40 38,963 +0.42(+3.51%)
May 16, 2024 12.12 12.21 11.75 11.98 23,572 -0.11(-0.91%)
May 15, 2024 11.92 12.51 11.91 12.09 87,860 +0.47(+4.04%)
May 14, 2024 12.00 12.00 11.02 11.62 25,807 +0.12(+1.04%)
May 13, 2024 12.05 12.05 11.10 11.50 105,788 +0.86(+8.08%)
May 10, 2024 10.90 11.00 10.23 10.64 41,703 -0.29(-2.65%)
May 09, 2024 11.17 11.29 10.56 10.93 17,125 -0.34(-3.02%)
May 08, 2024 11.05 11.36 10.47 11.27 90,635 +0.70(+6.62%)
May 07, 2024 10.75 10.75 10.12 10.57 33,238 -0.09(-0.84%)
May 06, 2024 10.50 10.70 10.44 10.66 17,840 +0.14(+1.33%)
May 03, 2024 10.99 11.62 10.36 10.52 73,819 -0.32(-2.95%)
May 02, 2024 10.65 10.96 10.11 10.84 78,087 +0.36(+3.44%)
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.