Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Precision Biosciences Inc (NQ: DTIL )

9.690 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 9.750 9.980 9.600 9.890 67,164 +0.16(+1.64%)
Jun 28, 2024 9.440 9.800 9.180 9.730 86,479 +0.31(+3.29%)
Jun 27, 2024 9.600 9.790 9.171 9.420 27,159 -0.25(-2.59%)
Jun 26, 2024 9.590 9.840 9.530 9.670 12,879 +0.10(+1.04%)
Jun 25, 2024 9.440 9.675 9.330 9.570 19,290 +0.09(+0.95%)
Jun 24, 2024 9.350 9.970 9.200 9.480 57,669 +0.08(+0.85%)
Jun 21, 2024 9.870 10.07 9.350 9.400 173,368 -0.37(-3.79%)
Jun 20, 2024 10.10 10.38 9.540 9.770 52,588 -0.33(-3.27%)
Jun 18, 2024 10.76 10.89 10.10 10.10 35,221 -0.79(-7.25%)
Jun 17, 2024 10.94 11.17 10.70 10.89 33,793 -0.23(-2.07%)
Jun 14, 2024 11.23 11.49 10.85 11.12 44,861 -0.26(-2.28%)
Jun 13, 2024 11.71 11.81 11.25 11.38 21,163 -0.37(-3.15%)
Jun 12, 2024 12.11 12.11 11.63 11.75 23,120 -0.25(-2.08%)
Jun 11, 2024 12.19 12.20 11.90 12.00 20,821 -0.20(-1.64%)
Jun 10, 2024 12.19 12.54 11.66 12.20 49,079 +0.00(+0.00%)
Jun 07, 2024 12.25 12.53 11.66 12.20 16,852 -0.34(-2.71%)
Jun 06, 2024 12.94 13.10 12.30 12.54 35,307 -0.47(-3.61%)
Jun 05, 2024 13.25 13.25 13.01 13.01 22,574 -0.22(-1.66%)
Jun 04, 2024 13.11 13.27 13.00 13.23 17,541 +0.13(+0.99%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.