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 )

11.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.3837 0.3849 0.3744 0.3765 355,988 -0.00(-0.92%)
Jan 30, 2024 0.3823 0.3854 0.3705 0.3800 454,574 -0.01(-1.30%)
Jan 29, 2024 0.3600 0.3859 0.3600 0.3850 768,333 +0.02(+6.47%)
Jan 26, 2024 0.3650 0.3680 0.3550 0.3616 442,178 -0.00(-0.41%)
Jan 25, 2024 0.3619 0.3670 0.3501 0.3631 550,510 +0.00(+0.86%)
Jan 24, 2024 0.3741 0.3778 0.3500 0.3600 1,452,199 -0.01(-1.37%)
Jan 23, 2024 0.3615 0.3780 0.3531 0.3650 949,875 -0.01(-1.86%)
Jan 22, 2024 0.3666 0.3740 0.3530 0.3719 1,733,616 -0.01(-2.39%)
Jan 19, 2024 0.3900 0.3927 0.3605 0.3810 1,657,226 +0.00(+1.09%)
Jan 18, 2024 0.3810 0.3970 0.3700 0.3769 1,043,575 -0.01(-3.36%)
Jan 17, 2024 0.4000 0.4100 0.3750 0.3900 1,897,283 -0.02(-3.70%)
Jan 16, 2024 0.4339 0.4340 0.4000 0.4050 1,363,198 -0.03(-5.84%)
Jan 12, 2024 0.4249 0.4317 0.4120 0.4301 1,607,010 +0.00(+0.73%)
Jan 11, 2024 0.4390 0.4400 0.3991 0.4270 3,112,109 -0.00(-0.12%)
Jan 10, 2024 0.4500 0.4530 0.4210 0.4275 3,706,854 -0.01(-2.44%)
Jan 09, 2024 0.4378 0.5001 0.4250 0.4382 35,378,792 +0.04(+10.10%)
Jan 08, 2024 0.3725 0.4112 0.3725 0.3980 2,986,308 +0.03(+6.93%)
Jan 05, 2024 0.3759 0.3842 0.3701 0.3722 390,743 -0.02(-4.56%)
Jan 04, 2024 0.3900 0.3990 0.3800 0.3900 686,479 +0.00(+0.23%)
Jan 03, 2024 0.3753 0.3891 0.3743 0.3891 339,649 +0.02(+5.16%)
Jan 02, 2024 0.3600 0.3880 0.3600 0.3700 1,242,258 +0.01(+1.37%)
Dec 29, 2023 0.3657 0.3798 0.3627 0.3650 1,875,091 -0.00(-1.32%)
Dec 28, 2023 0.3600 0.3788 0.3610 0.3699 1,455,974 +0.01(+2.44%)
Dec 27, 2023 0.3843 0.3843 0.3556 0.3611 926,827 -0.01(-1.39%)
Dec 26, 2023 0.3699 0.3790 0.3646 0.3662 540,030 -0.00(-1.08%)
Dec 22, 2023 0.3600 0.3815 0.3540 0.3702 743,174 +0.02(+4.61%)
Dec 21, 2023 0.3550 0.3636 0.3499 0.3539 413,413 -0.01(-1.72%)
Dec 20, 2023 0.3688 0.3730 0.3530 0.3601 589,683 -0.00(-0.25%)
Dec 19, 2023 0.3500 0.3740 0.3500 0.3610 583,211 +0.01(+2.50%)
Dec 18, 2023 0.3900 0.3999 0.3522 0.3522 581,227 -0.05(-11.62%)
Dec 15, 2023 0.4100 0.4150 0.3868 0.3985 786,014 -0.01(-2.71%)
Dec 14, 2023 0.4000 0.4240 0.4000 0.4096 661,682 +0.01(+3.62%)
Dec 13, 2023 0.3863 0.4050 0.3750 0.3953 1,402,059 +0.01(+2.68%)
Dec 12, 2023 0.3900 0.4000 0.3803 0.3850 271,553 -0.00(-1.03%)
Dec 11, 2023 0.4000 0.4000 0.3800 0.3890 367,265 -0.01(-3.40%)
Dec 08, 2023 0.4045 0.4098 0.3936 0.4027 376,093 -0.00(-0.57%)
Dec 07, 2023 0.4100 0.4189 0.3730 0.4050 604,639 -0.01(-1.34%)
Dec 06, 2023 0.4100 0.4200 0.3949 0.4105 350,324 +0.01(+1.46%)
Dec 05, 2023 0.3875 0.4241 0.3758 0.4046 672,639 +0.02(+4.76%)
Dec 04, 2023 0.3789 0.3935 0.3609 0.3862 330,685 +0.02(+5.81%)
Dec 01, 2023 0.3600 0.3701 0.3500 0.3650 639,840 +0.01(+2.79%)
Nov 30, 2023 0.3800 0.3950 0.3550 0.3551 1,533,938 -0.01(-4.03%)
Nov 29, 2023 0.4100 0.4157 0.3600 0.3700 671,665 -0.04(-9.31%)
Nov 28, 2023 0.4000 0.4100 0.3836 0.4080 697,737 +0.02(+6.53%)
Nov 27, 2023 0.3889 0.4100 0.3828 0.3830 527,960 -0.03(-7.49%)
Nov 24, 2023 0.4300 0.4400 0.3853 0.4140 1,537,833 -0.01(-2.31%)
Nov 22, 2023 0.4290 0.4420 0.4100 0.4238 346,664 +0.00(+0.98%)
Nov 21, 2023 0.4300 0.4570 0.4130 0.4197 419,720 -0.03(-6.32%)
Nov 20, 2023 0.4466 0.4695 0.4400 0.4480 939,751 +0.01(+2.61%)
Nov 17, 2023 0.3882 0.4366 0.3882 0.4366 1,559,942 +0.05(+14.23%)
Nov 16, 2023 0.3850 0.4050 0.3603 0.3822 1,350,295 +0.01(+2.19%)
Nov 15, 2023 0.3572 0.3740 0.3466 0.3740 667,620 +0.03(+7.94%)
Nov 14, 2023 0.3411 0.3511 0.3167 0.3465 758,342 +0.00(+1.02%)
Nov 13, 2023 0.3862 0.3862 0.3408 0.3430 628,923 -0.04(-9.45%)
Nov 10, 2023 0.3900 0.4000 0.3703 0.3788 702,339 -0.02(-3.86%)
Nov 09, 2023 0.4050 0.4100 0.3885 0.3940 1,050,137 +0.00(+0.23%)
Nov 08, 2023 0.4000 0.4000 0.3820 0.3931 498,989 +0.00(+0.79%)
Nov 07, 2023 0.4100 0.4399 0.3900 0.3900 1,744,624 -0.01(-2.48%)
Nov 06, 2023 0.4350 0.4395 0.3921 0.3999 1,238,686 -0.03(-6.04%)
Nov 03, 2023 0.4100 0.4256 0.3930 0.4256 1,370,197 +0.03(+6.40%)
Nov 02, 2023 0.4033 0.4150 0.3509 0.4000 1,694,049 +0.00(+0.25%)
Nov 01, 2023 0.3295 0.4000 0.3201 0.3990 4,322,737 +0.09(+29.63%)
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%)
Aug 01, 2023 0.5900 0.6051 0.5700 0.5796 785,141 +0.00(+0.28%)
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 +0.02(+2.91%)
Jun 14, 2023 0.7048 0.7400 0.6550 0.6599 1,744,371 -0.05(-7.06%)
Jun 13, 2023 0.7500 0.7500 0.7011 0.7100 1,310,412 -0.03(-3.79%)
Jun 12, 2023 0.7300 0.7530 0.7190 0.7380 762,322 +0.01(+0.82%)
Jun 09, 2023 0.7427 0.7598 0.7256 0.7320 506,396 -0.02(-3.24%)
Jun 08, 2023 0.7709 0.7988 0.7256 0.7565 766,202 -0.02(-2.89%)
Jun 07, 2023 0.8200 0.8400 0.7500 0.7790 809,178 -0.04(-4.42%)
Jun 06, 2023 0.8126 0.8300 0.7820 0.8150 408,912 +0.00(+0.62%)
Jun 05, 2023 0.7899 0.8330 0.7400 0.8100 931,524 +0.06(+8.00%)
Jun 02, 2023 0.7800 0.7899 0.7490 0.7500 592,325 -0.02(-2.22%)
Jun 01, 2023 0.7900 0.8000 0.7352 0.7670 786,159 +0.03(+3.65%)
May 31, 2023 0.8500 0.9000 0.7400 0.7400 1,428,441 -0.10(-11.90%)
May 30, 2023 0.7600 0.8525 0.7410 0.8400 866,878 +0.10(+13.65%)
May 26, 2023 0.7598 0.7680 0.7300 0.7391 557,422 +0.01(+0.91%)
May 25, 2023 0.8203 0.8499 0.7300 0.7324 762,937 -0.08(-10.17%)
May 24, 2023 0.9000 0.9006 0.8110 0.8153 338,697 -0.05(-5.47%)
May 23, 2023 0.7937 0.8911 0.7937 0.8625 995,437 +0.08(+10.07%)
May 22, 2023 0.7800 0.7956 0.7500 0.7836 416,297 +0.01(+0.86%)
May 19, 2023 0.7803 0.8450 0.7607 0.7769 983,577 +0.05(+6.41%)
May 18, 2023 0.7500 0.7528 0.7200 0.7301 292,491 -0.01(-1.87%)
May 17, 2023 0.7400 0.7829 0.7100 0.7440 525,758 -0.01(-0.67%)
May 16, 2023 0.7700 0.7875 0.7400 0.7490 266,344 -0.01(-1.12%)
May 15, 2023 0.7700 0.7800 0.7480 0.7575 214,186 +0.01(+1.54%)
May 12, 2023 0.7626 0.7899 0.7300 0.7460 534,646 -0.00(-0.53%)
May 11, 2023 0.7700 0.8300 0.7500 0.7500 997,309 -0.08(-9.64%)
May 10, 2023 0.8500 0.8799 0.8080 0.8300 487,141 -0.02(-2.35%)
May 09, 2023 0.8200 0.8700 0.8250 0.8500 182,323 +0.00(+0.00%)
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%)
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.