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 (%)
Jun 30, 2020 7.870 8.410 7.810 8.330 422,497 +0.48(+6.11%)
Jun 29, 2020 7.950 8.320 7.720 7.850 659,534 -0.03(-0.38%)
Jun 26, 2020 8.360 8.360 7.610 7.880 1,964,700 -0.54(-6.41%)
Jun 25, 2020 8.650 8.900 8.200 8.420 862,682 -0.27(-3.11%)
Jun 24, 2020 8.580 9.790 8.520 8.690 1,281,188 -0.01(-0.11%)
Jun 23, 2020 8.620 8.860 8.340 8.700 637,103 +0.23(+2.72%)
Jun 22, 2020 8.550 8.670 8.220 8.470 625,409 +0.03(+0.36%)
Jun 19, 2020 8.220 8.590 8.100 8.440 715,200 +0.31(+3.81%)
Jun 18, 2020 8.110 8.480 8.100 8.130 461,296 -0.13(-1.57%)
Jun 17, 2020 8.190 8.540 8.128 8.260 682,671 +0.10(+1.23%)
Jun 16, 2020 8.100 8.450 7.750 8.160 788,565 +0.21(+2.64%)
Jun 15, 2020 7.350 8.130 7.260 7.950 529,846 +0.47(+6.28%)
Jun 12, 2020 7.670 7.960 7.210 7.480 592,200 -0.01(-0.13%)
Jun 11, 2020 7.830 8.060 7.390 7.490 654,892 -0.82(-9.87%)
Jun 10, 2020 8.640 8.810 8.270 8.310 548,029 -0.27(-3.15%)
Jun 09, 2020 8.190 8.840 7.910 8.580 762,548 +0.37(+4.51%)
Jun 08, 2020 7.290 8.650 7.250 8.210 2,090,020 +1.08(+15.15%)
Jun 05, 2020 7.340 7.520 7.000 7.130 1,008,800 -0.02(-0.28%)
Jun 04, 2020 7.400 7.830 7.040 7.150 815,117 -0.32(-4.28%)
Jun 03, 2020 7.790 7.980 7.390 7.470 808,450 -0.24(-3.11%)
Jun 02, 2020 7.140 7.840 7.035 7.710 763,485 +0.57(+7.98%)
Jun 01, 2020 6.960 7.540 6.760 7.140 1,024,139 +0.13(+1.85%)
May 29, 2020 7.050 7.190 6.920 7.010 979,900 -0.05(-0.71%)
May 28, 2020 7.050 7.600 6.940 7.060 920,821 +0.04(+0.57%)
May 27, 2020 7.720 7.790 6.900 7.020 790,237 -0.62(-8.12%)
May 26, 2020 7.370 8.010 7.320 7.640 717,768 +0.29(+3.95%)
May 22, 2020 7.660 7.873 7.160 7.350 379,100 -0.38(-4.92%)
May 21, 2020 7.730 7.840 7.400 7.730 418,433 +0.01(+0.13%)
May 20, 2020 7.550 7.740 7.270 7.720 407,393 +0.23(+3.07%)
May 19, 2020 7.360 7.700 7.100 7.490 485,923 +0.19(+2.60%)
May 18, 2020 8.000 8.100 7.210 7.300 701,949 -0.49(-6.29%)
May 15, 2020 7.270 7.900 6.880 7.790 673,400 +0.58(+8.04%)
May 14, 2020 6.400 7.420 6.370 7.210 588,469 +0.59(+8.91%)
May 13, 2020 7.110 7.340 6.500 6.620 778,012 -0.44(-6.23%)
May 12, 2020 7.760 7.900 7.060 7.060 554,325 -0.59(-7.71%)
May 11, 2020 7.450 7.800 7.310 7.650 412,618 +0.13(+1.73%)
May 08, 2020 7.330 7.820 7.260 7.520 545,800 +0.26(+3.58%)
May 07, 2020 6.900 7.330 6.860 7.260 368,773 +0.43(+6.30%)
May 06, 2020 7.110 7.320 6.660 6.830 619,904 -0.25(-3.53%)
May 05, 2020 6.860 7.400 6.850 7.080 410,901 +0.28(+4.12%)
May 04, 2020 6.500 6.890 6.210 6.800 409,130 +0.32(+4.94%)
May 01, 2020 6.780 6.866 6.380 6.480 438,500 -0.40(-5.81%)
Apr 30, 2020 7.680 7.740 6.800 6.880 805,764 -0.99(-12.58%)
Apr 29, 2020 7.680 8.200 7.360 7.870 489,898 +0.50(+6.78%)
Apr 28, 2020 7.570 7.670 7.260 7.370 308,312 -0.06(-0.81%)
Apr 27, 2020 8.000 8.069 7.350 7.430 444,719 -0.52(-6.54%)
Apr 24, 2020 7.160 7.950 7.069 7.950 376,600 +0.85(+11.97%)
Apr 23, 2020 7.230 7.550 6.970 7.100 369,839 -0.20(-2.74%)
Apr 22, 2020 7.240 7.390 6.900 7.300 351,312 +0.16(+2.24%)
Apr 21, 2020 7.250 7.580 6.950 7.140 234,252 -0.24(-3.25%)
Apr 20, 2020 7.350 7.990 7.220 7.380 511,989 +0.16(+2.22%)
Apr 17, 2020 6.770 7.390 6.370 7.220 441,800 +0.79(+12.29%)
Apr 16, 2020 6.710 6.890 6.340 6.430 350,166 -0.18(-2.72%)
Apr 15, 2020 7.300 7.590 6.560 6.610 518,583 -0.70(-9.58%)
Apr 14, 2020 6.690 7.320 6.580 7.310 410,898 +0.84(+12.98%)
Apr 13, 2020 6.350 6.640 6.100 6.470 355,361 +0.17(+2.70%)
Apr 09, 2020 5.900 6.420 5.812 6.300 360,600 +0.50(+8.62%)
Apr 08, 2020 5.680 6.010 5.520 5.800 330,482 +0.21(+3.76%)
Apr 07, 2020 5.880 6.000 5.400 5.590 531,284 -0.08(-1.41%)
Apr 06, 2020 4.830 5.990 4.780 5.670 655,180 +1.01(+21.67%)
Apr 03, 2020 5.310 5.310 4.600 4.660 507,200 -0.88(-15.88%)
Apr 02, 2020 5.250 5.600 5.120 5.540 209,259 +0.27(+5.12%)
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.