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 (%)
Sep 20, 2024 9.530 9.800 9.040 9.610 66,499 +0.14(+1.48%)
Sep 19, 2024 9.700 9.900 9.350 9.470 32,956 -0.13(-1.35%)
Sep 18, 2024 10.24 10.36 9.600 9.600 84,857 -0.62(-6.07%)
Sep 17, 2024 10.44 10.48 10.12 10.22 55,701 -0.11(-1.06%)
Sep 16, 2024 10.46 10.64 10.27 10.33 46,527 +0.03(+0.29%)
Sep 13, 2024 10.42 10.68 10.23 10.30 43,986 -0.19(-1.81%)
Sep 12, 2024 10.59 10.71 10.14 10.49 31,027 -0.01(-0.10%)
Sep 11, 2024 10.29 10.56 10.13 10.50 36,156 +0.25(+2.44%)
Sep 10, 2024 10.20 10.45 9.880 10.25 40,878 -0.02(-0.19%)
Sep 09, 2024 9.940 10.36 9.790 10.27 34,605 +0.33(+3.32%)
Sep 06, 2024 9.720 10.00 9.580 9.940 36,371 +0.21(+2.16%)
Sep 05, 2024 10.00 10.40 9.700 9.730 31,259 -0.18(-1.82%)
Sep 04, 2024 10.35 10.35 9.690 9.910 44,033 -0.49(-4.71%)
Sep 03, 2024 11.09 11.09 10.28 10.40 38,097 -0.48(-4.41%)
Aug 30, 2024 10.70 11.08 10.48 10.88 63,861 +0.33(+3.13%)
Aug 29, 2024 9.750 10.77 9.720 10.55 85,026 +0.83(+8.54%)
Aug 28, 2024 9.750 9.830 9.570 9.720 16,004 +0.01(+0.10%)
Aug 27, 2024 9.940 9.940 9.512 9.710 18,669 -0.23(-2.31%)
Aug 26, 2024 10.09 10.10 9.700 9.940 76,100 +0.25(+2.58%)
Aug 23, 2024 9.645 9.850 9.410 9.690 19,405 -0.03(-0.31%)
Aug 22, 2024 9.890 10.000 9.710 9.720 25,080 -0.11(-1.12%)
Aug 21, 2024 8.800 9.960 8.800 9.830 111,519 +0.98(+11.07%)
Aug 20, 2024 8.860 8.980 8.622 8.850 11,320 -0.10(-1.12%)
Aug 19, 2024 8.830 8.950 8.530 8.950 52,068 +0.12(+1.36%)
Aug 16, 2024 8.760 8.870 8.650 8.830 14,378 +0.22(+2.56%)
Aug 15, 2024 8.960 9.120 8.460 8.610 55,798 -0.35(-3.91%)
Aug 14, 2024 9.000 9.000 8.800 8.960 8,389 +0.01(+0.11%)
Aug 13, 2024 8.810 9.200 8.805 8.950 10,854 +0.11(+1.24%)
Aug 12, 2024 8.670 8.871 8.650 8.840 9,209 +0.26(+3.03%)
Aug 09, 2024 8.650 8.778 8.404 8.580 11,097 +0.12(+1.42%)
Aug 08, 2024 9.005 9.005 8.400 8.460 65,186 -0.13(-1.51%)
Aug 07, 2024 8.840 8.930 8.400 8.590 18,822 -0.11(-1.26%)
Aug 06, 2024 8.780 8.960 8.560 8.700 43,452 -0.21(-2.36%)
Aug 05, 2024 8.830 9.040 8.450 8.910 30,362 -0.41(-4.40%)
Aug 02, 2024 9.630 9.670 9.050 9.320 28,012 -0.25(-2.61%)
Aug 01, 2024 10.24 10.40 9.474 9.570 45,252 +0.04(+0.42%)
Jul 31, 2024 9.560 9.600 9.438 9.530 15,468 -0.02(-0.21%)
Jul 30, 2024 9.840 9.933 9.320 9.550 20,749 -0.45(-4.50%)
Jul 29, 2024 10.03 10.23 9.680 10.00 15,202 -0.10(-0.99%)
Jul 26, 2024 10.09 10.43 9.990 10.10 16,867 -0.07(-0.69%)
Jul 25, 2024 9.870 10.38 9.870 10.17 30,510 +0.22(+2.21%)
Jul 24, 2024 9.950 10.07 9.730 9.950 19,983 +0.00(+0.00%)
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%)
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.