NASDAQ:DTIL
Precision BioSciences Inc. Stock Price (Quote)
$10.52
-0.320 (-2.95%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.15 | $15.96 | Friday, 3rd May 2024 DTIL stock ended at $10.52. This is 2.95% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.35% from a day low at $10.36 to a day high of $11.54. |
| 90 days | $0.361 | $19.43 | |
| 52 weeks | $0.275 | $19.43 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $10.96 | $11.54 | $10.36 | $10.52 | 73 814 |
| May 02, 2024 | $10.65 | $10.96 | $10.11 | $10.84 | 78 085 |
| May 01, 2024 | $10.60 | $10.73 | $10.13 | $10.48 | 35 506 |
| Apr 30, 2024 | $10.00 | $10.60 | $9.85 | $10.41 | 39 749 |
| Apr 29, 2024 | $9.36 | $9.92 | $9.31 | $9.84 | 24 534 |
| Apr 26, 2024 | $9.65 | $9.83 | $9.38 | $9.38 | 28 349 |
| Apr 25, 2024 | $9.66 | $10.10 | $9.66 | $9.72 | 21 921 |
| Apr 24, 2024 | $10.19 | $10.35 | $9.79 | $9.82 | 33 624 |
| Apr 23, 2024 | $9.67 | $10.36 | $9.52 | $10.23 | 31 095 |
| Apr 22, 2024 | $9.78 | $9.85 | $9.15 | $9.68 | 46 805 |
| Apr 19, 2024 | $10.51 | $10.84 | $9.52 | $9.74 | 170 483 |
| Apr 18, 2024 | $11.41 | $11.66 | $10.71 | $10.72 | 70 685 |
| Apr 17, 2024 | $11.79 | $12.00 | $11.16 | $11.51 | 221 744 |
| Apr 16, 2024 | $14.39 | $14.39 | $12.59 | $12.87 | 24 892 |
| Apr 15, 2024 | $14.39 | $14.39 | $12.58 | $13.06 | 114 928 |
| Apr 12, 2024 | $14.44 | $14.61 | $14.04 | $14.12 | 30 452 |
| Apr 11, 2024 | $14.19 | $14.66 | $13.64 | $14.45 | 56 796 |
| Apr 10, 2024 | $13.62 | $14.11 | $13.43 | $14.11 | 39 090 |
| Apr 09, 2024 | $13.38 | $13.91 | $13.20 | $13.84 | 56 586 |
| Apr 08, 2024 | $14.21 | $14.59 | $13.10 | $13.53 | 87 222 |
| Apr 05, 2024 | $14.28 | $14.93 | $14.00 | $14.27 | 65 587 |
| Apr 04, 2024 | $15.08 | $15.33 | $13.89 | $14.34 | 139 841 |
| Apr 03, 2024 | $14.20 | $15.96 | $14.20 | $15.44 | 173 249 |
| Apr 02, 2024 | $15.38 | $15.38 | $13.69 | $14.20 | 250 985 |
| Apr 01, 2024 | $14.00 | $15.57 | $14.00 | $15.37 | 380 553 |
