STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

Precision BioSciences, Inc. (DTIL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

10.48

+0.07

(+0.67%)

At close: 04:00PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	10.60	10.73	10.13	10.48	10.48	35,506
Apr 30, 2024	10.00	10.60	9.85	10.41	10.41	40,000
Apr 29, 2024	9.36	9.92	9.31	9.84	9.84	24,500
Apr 26, 2024	9.65	10.00	9.38	9.38	9.38	29,000
Apr 25, 2024	9.66	10.10	9.65	9.72	9.72	21,900
Apr 24, 2024	10.19	10.35	9.78	9.82	9.82	33,600
Apr 23, 2024	9.67	10.36	9.52	10.23	10.23	31,100
Apr 22, 2024	9.78	9.85	9.15	9.68	9.68	47,200
Apr 19, 2024	10.51	10.84	9.52	9.74	9.74	170,600
Apr 18, 2024	11.41	11.66	10.70	10.72	10.72	71,900
Apr 17, 2024	11.79	12.00	11.16	11.51	11.51	221,800
Apr 16, 2024	13.02	13.20	12.59	12.87	12.87	60,700
Apr 15, 2024	14.39	14.39	12.58	13.06	13.06	115,000
Apr 12, 2024	14.44	14.61	14.00	14.12	14.12	30,600
Apr 11, 2024	14.19	14.66	13.64	14.45	14.45	56,800
Apr 10, 2024	13.62	14.11	13.43	14.11	14.11	39,100
Apr 09, 2024	13.38	13.91	13.20	13.84	13.84	56,600
Apr 08, 2024	14.21	14.59	13.05	13.53	13.53	87,400
Apr 05, 2024	14.28	14.93	14.00	14.27	14.27	65,600
Apr 04, 2024	15.08	15.33	13.89	14.34	14.34	140,100
Apr 03, 2024	14.20	15.97	14.20	15.44	15.44	174,900
Apr 02, 2024	15.38	15.38	13.69	14.20	14.20	251,000
Apr 01, 2024	14.00	15.57	14.00	15.37	15.37	380,600
Mar 28, 2024	13.24	13.80	13.04	13.56	13.56	191,200
Mar 27, 2024	12.80	13.34	11.59	12.98	12.98	324,300
Mar 26, 2024	12.14	13.44	12.01	12.75	12.75	388,500
Mar 25, 2024	11.63	11.88	11.52	11.80	11.80	40,500
Mar 22, 2024	11.91	11.92	11.50	11.62	11.62	25,400
Mar 21, 2024	12.30	12.58	11.94	11.96	11.96	61,700
Mar 20, 2024	12.00	12.40	11.79	12.23	12.23	102,600
Mar 19, 2024	11.70	12.25	11.51	12.00	12.00	53,700
Mar 18, 2024	11.50	11.87	11.01	11.73	11.73	69,200
Mar 15, 2024	11.08	11.79	10.94	11.27	11.27	104,500
Mar 14, 2024	11.59	11.61	10.89	10.91	10.91	138,100
Mar 13, 2024	11.92	12.06	11.56	11.57	11.57	65,200
Mar 12, 2024	11.81	12.10	11.40	12.01	12.01	186,900
Mar 11, 2024	12.13	12.21	11.62	11.68	11.68	124,600
Mar 08, 2024	12.55	12.70	11.81	12.01	12.01	166,000
Mar 07, 2024	12.58	12.78	12.30	12.57	12.57	71,000
Mar 06, 2024	12.40	12.84	12.21	12.50	12.50	84,700
Mar 05, 2024	12.40	12.75	12.14	12.21	12.21	178,400
Mar 04, 2024	12.82	12.94	12.21	12.50	12.50	299,400
Mar 01, 2024	14.60	14.78	11.60	12.72	12.72	1,821,800
Feb 29, 2024	18.88	19.43	18.01	18.50	18.50	224,900
Feb 28, 2024	15.87	18.85	15.63	18.56	18.56	130,900
Feb 27, 2024	16.26	16.52	15.69	16.04	16.04	79,300
Feb 26, 2024	13.35	16.41	13.35	16.00	16.00	167,000
Feb 23, 2024	12.12	13.43	12.00	13.29	13.29	71,900
Feb 22, 2024	12.46	12.84	12.10	12.17	12.17	27,600
Feb 21, 2024	12.78	12.96	12.20	12.36	12.36	39,000
Feb 20, 2024	12.00	13.25	11.79	12.95	12.95	137,600
Feb 16, 2024	11.95	12.04	11.60	11.85	11.85	85,600
Feb 15, 2024	12.00	12.15	11.54	11.60	11.60	61,600
Feb 14, 2024	11.16	12.16	10.94	11.99	11.99	137,200
Feb 14, 2024	1:30 Stock Split
Feb 13, 2024	11.37	11.37	10.92	11.16	11.16	28,777
Feb 12, 2024	11.70	12.12	11.25	11.25	11.25	50,513
Feb 09, 2024	11.25	11.64	11.10	11.52	11.52	54,823
Feb 08, 2024	11.97	12.36	11.64	12.00	12.00	21,423
Feb 07, 2024	12.06	12.30	11.94	12.00	12.00	22,363
Feb 06, 2024	11.37	12.24	11.37	11.91	11.91	18,767
Feb 05, 2024	11.70	11.70	10.80	11.43	11.43	38,517
Feb 02, 2024	11.40	11.40	11.10	11.10	11.10	6,573
Feb 01, 2024	11.10	11.52	11.10	11.40	11.40	7,857
Jan 31, 2024	11.52	11.55	11.22	11.31	11.31	11,867
Jan 30, 2024	11.46	11.55	11.13	11.40	11.40	15,153
Jan 29, 2024	10.80	11.58	10.80	11.55	11.55	25,633
Jan 26, 2024	10.95	11.04	10.65	10.86	10.86	14,740
Jan 25, 2024	10.86	11.01	10.50	10.89	10.89	18,350
Jan 24, 2024	11.22	11.34	10.50	10.80	10.80	48,420
Jan 23, 2024	10.86	11.34	10.59	10.95	10.95	31,653
Jan 22, 2024	11.01	11.22	10.59	11.16	11.16	57,843
Jan 19, 2024	11.79	11.79	10.83	11.43	11.43	55,237
Jan 18, 2024	11.43	11.91	11.10	11.31	11.31	34,783
Jan 17, 2024	12.00	12.30	11.25	11.70	11.70	63,307
Jan 16, 2024	13.02	13.02	12.00	12.15	12.15	47,153
Jan 12, 2024	12.75	12.96	12.36	12.90	12.90	53,567
Jan 11, 2024	13.17	13.20	11.97	12.81	12.81	103,853
Jan 10, 2024	13.50	13.59	12.63	12.84	12.84	124,193
Jan 09, 2024	13.14	15.00	12.75	13.14	13.14	1,180,547
Jan 08, 2024	11.19	12.33	11.19	11.94	11.94	99,603
Jan 05, 2024	11.28	11.52	11.10	11.16	11.16	13,023
Jan 04, 2024	11.70	11.97	11.40	11.70	11.70	22,883
Jan 03, 2024	11.25	11.67	11.22	11.67	11.67	11,350
Jan 02, 2024	10.80	11.64	10.80	11.10	11.10	42,403
Dec 29, 2023	10.98	11.40	10.89	10.95	10.95	62,503
Dec 28, 2023	10.89	11.37	10.83	11.10	11.10	48,533
Dec 27, 2023	11.52	11.52	10.68	10.83	10.83	31,030
Dec 26, 2023	11.10	11.37	10.95	10.98	10.98	18,017
Dec 22, 2023	10.80	11.46	10.62	11.10	11.10	24,773
Dec 21, 2023	10.65	10.92	10.50	10.62	10.62	14,623
Dec 20, 2023	11.07	11.19	10.56	10.80	10.80	19,657
Dec 19, 2023	10.50	11.22	10.50	10.83	10.83	19,440
Dec 18, 2023	11.73	12.00	10.56	10.56	10.56	20,283
Dec 15, 2023	12.30	12.45	11.61	11.97	11.97	26,200
Dec 14, 2023	12.09	12.72	12.00	12.30	12.30	22,080
Dec 13, 2023	11.58	12.15	11.25	11.85	11.85	46,737
Dec 12, 2023	11.70	12.00	11.40	11.55	11.55	9,053
Dec 11, 2023	12.00	12.00	11.40	11.67	11.67	12,467
Dec 08, 2023	12.15	12.30	11.82	12.09	12.09	12,537
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7280+0.0019(+0.26%)

CRUDE OIL79.19-2.74(-3.34%)

Bitcoin CAD78,800.10-3,427.99(-4.17%)

STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Precision BioSciences, Inc. (DTIL)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7280
+0.0019(+0.26%)

CRUDE OIL
79.19
-2.74(-3.34%)

Bitcoin CAD
78,800.10
-3,427.99(-4.17%)