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 )

12.40 +0.42 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.