Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Precision Biosciences Inc (NQ: DTIL )

12.90 +0.08 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.3200 0.3350 0.3051 0.3078 1,419,976 -0.00(-0.55%)
Oct 30, 2023 0.2963 0.3200 0.2851 0.3095 1,377,021 +0.02(+7.88%)
Oct 27, 2023 0.2990 0.2990 0.2750 0.2869 761,340 -0.00(-1.24%)
Oct 26, 2023 0.2900 0.2995 0.2810 0.2905 737,981 +0.00(+1.61%)
Oct 25, 2023 0.3000 0.3000 0.2800 0.2859 462,499 -0.00(-1.00%)
Oct 24, 2023 0.3000 0.3052 0.2857 0.2888 767,481 -0.01(-2.83%)
Oct 23, 2023 0.3079 0.3079 0.2841 0.2972 631,778 +0.00(+0.10%)
Oct 20, 2023 0.3040 0.3099 0.2910 0.2969 782,845 -0.01(-2.01%)
Oct 19, 2023 0.3000 0.3099 0.3000 0.3030 550,311 -0.01(-1.72%)
Oct 18, 2023 0.3100 0.3100 0.2941 0.3083 375,474 +0.00(+0.39%)
Oct 17, 2023 0.3056 0.3120 0.3001 0.3071 498,239 +0.01(+2.26%)
Oct 16, 2023 0.3050 0.3120 0.3002 0.3003 412,991 +0.00(+0.07%)
Oct 13, 2023 0.3000 0.3060 0.2910 0.3001 553,055 -0.01(-2.91%)
Oct 12, 2023 0.3101 0.3206 0.2805 0.3091 1,344,189 -0.01(-4.24%)
Oct 11, 2023 0.3010 0.3360 0.3000 0.3228 3,368,294 +0.02(+5.32%)
Oct 10, 2023 0.3100 0.3448 0.3065 0.3065 1,226,898 -0.01(-1.76%)
Oct 09, 2023 0.3201 0.3231 0.3105 0.3120 137,768 -0.01(-3.08%)
Oct 06, 2023 0.3150 0.3248 0.3150 0.3219 277,979 +0.01(+2.39%)
Oct 05, 2023 0.3200 0.3248 0.3120 0.3144 392,353 -0.01(-2.57%)
Oct 04, 2023 0.3105 0.3250 0.3105 0.3227 349,098 +0.00(+0.22%)
Oct 03, 2023 0.3200 0.3349 0.2910 0.3220 1,301,407 -0.01(-3.13%)
Oct 02, 2023 0.3600 0.3595 0.3250 0.3324 649,832 -0.01(-2.61%)
Sep 29, 2023 0.3521 0.3694 0.3410 0.3413 588,717 -0.01(-4.16%)
Sep 28, 2023 0.3700 0.3700 0.3508 0.3561 354,962 -0.01(-3.76%)
Sep 27, 2023 0.3800 0.3924 0.3700 0.3700 780,261 -0.01(-1.93%)
Sep 26, 2023 0.3615 0.3800 0.3614 0.3773 381,414 +0.01(+2.30%)
Sep 25, 2023 0.3800 0.3700 0.3684 0.3688 406,631 -0.01(-3.05%)
Sep 22, 2023 0.4000 0.4078 0.3800 0.3804 633,760 -0.01(-3.21%)
Sep 21, 2023 0.4300 0.4300 0.3860 0.3930 1,041,614 -0.04(-8.60%)
Sep 20, 2023 0.4100 0.4470 0.4149 0.4300 777,422 +0.01(+1.34%)
Sep 19, 2023 0.4100 0.4295 0.4100 0.4243 684,716 +0.01(+3.41%)
Sep 18, 2023 0.4400 0.4499 0.4100 0.4103 972,736 +0.00(+0.07%)
Sep 15, 2023 0.4300 0.4388 0.4055 0.4100 696,044 -0.01(-2.33%)
Sep 14, 2023 0.4290 0.4488 0.4140 0.4198 778,022 -0.01(-2.33%)
Sep 13, 2023 0.4242 0.4489 0.4242 0.4298 589,983 -0.01(-2.27%)
Sep 12, 2023 0.4264 0.4602 0.4216 0.4398 735,871 +0.01(+2.28%)
Sep 11, 2023 0.4083 0.4450 0.4083 0.4300 578,986 +0.02(+3.61%)
Sep 08, 2023 0.4300 0.4300 0.4010 0.4150 655,911 +0.00(+1.19%)
Sep 07, 2023 0.4335 0.4401 0.4058 0.4101 1,020,748 -0.03(-6.75%)
Sep 06, 2023 0.4700 0.4690 0.4306 0.4398 1,666,776 -0.03(-6.43%)
Sep 05, 2023 0.4748 0.4900 0.4680 0.4700 618,331 -0.02(-3.49%)
Sep 01, 2023 0.4600 0.4950 0.4600 0.4870 658,991 +0.02(+5.30%)
Aug 31, 2023 0.4910 0.5082 0.4500 0.4625 1,316,868 -0.03(-5.92%)
Aug 30, 2023 0.5370 0.5450 0.4850 0.4916 1,117,620 -0.05(-8.45%)
Aug 29, 2023 0.5423 0.5588 0.5199 0.5370 1,272,113 +0.00(+0.37%)
Aug 28, 2023 0.5100 0.5400 0.5100 0.5350 513,177 +0.03(+4.90%)
Aug 25, 2023 0.5000 0.5241 0.4720 0.5100 1,009,956 +0.01(+2.00%)
Aug 24, 2023 0.5100 0.5245 0.4990 0.5000 598,399 -0.01(-1.96%)
Aug 23, 2023 0.4600 0.5398 0.4550 0.5100 1,992,466 +0.05(+12.09%)
Aug 22, 2023 0.4600 0.4900 0.4426 0.4550 846,314 +0.01(+1.11%)
Aug 21, 2023 0.4900 0.4899 0.4499 0.4500 1,763,632 -0.03(-6.25%)
Aug 18, 2023 0.4498 0.5049 0.4400 0.4800 2,679,776 +0.02(+4.35%)
Aug 17, 2023 0.5100 0.5100 0.4140 0.4600 4,035,727 -0.07(-12.38%)
Aug 16, 2023 0.5882 0.6090 0.4700 0.5250 11,766,122 -0.01(-1.02%)
Aug 15, 2023 0.5400 0.5498 0.5300 0.5304 451,837 -0.00(-0.09%)
Aug 14, 2023 0.5299 0.5413 0.5200 0.5309 698,435 -0.00(-0.77%)
Aug 11, 2023 0.5337 0.5475 0.5212 0.5350 253,065 -0.01(-0.93%)
Aug 10, 2023 0.5364 0.5500 0.5292 0.5400 326,735 +0.00(+0.04%)
Aug 09, 2023 0.5240 0.5459 0.5200 0.5398 500,903 +0.01(+2.43%)
Aug 08, 2023 0.5325 0.5520 0.5200 0.5270 825,087 -0.00(-0.66%)
Aug 07, 2023 0.5700 0.5782 0.5305 0.5305 474,157 -0.03(-5.27%)
Aug 04, 2023 0.5740 0.5799 0.5400 0.5600 665,666 +0.02(+3.84%)
Aug 03, 2023 0.5374 0.5600 0.5337 0.5393 420,026 -0.01(-1.77%)
Aug 02, 2023 0.5700 0.5946 0.5375 0.5490 1,172,909 -0.03(-5.28%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.