Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Precision Biosciences Inc (NQ: DTIL )

8.940 -0.020 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 8.900 9.090 8.810 8.940 42,871 -0.02(-0.22%)
Oct 17, 2024 9.030 9.178 8.880 8.960 54,881 -0.05(-0.55%)
Oct 16, 2024 8.880 9.130 8.800 9.010 99,992 +0.22(+2.50%)
Oct 15, 2024 8.920 9.100 8.750 8.790 71,548 -0.12(-1.35%)
Oct 14, 2024 8.950 9.130 8.800 8.910 51,143 -0.01(-0.11%)
Oct 11, 2024 8.820 9.246 8.770 8.920 78,880 -0.04(-0.45%)
Oct 10, 2024 9.020 9.120 8.700 8.960 91,652 -0.06(-0.67%)
Oct 09, 2024 9.090 9.270 9.000 9.020 27,003 -0.13(-1.42%)
Oct 08, 2024 9.160 9.390 9.130 9.150 37,610 -0.09(-0.97%)
Oct 07, 2024 9.470 9.549 9.080 9.240 54,456 -0.16(-1.70%)
Oct 04, 2024 9.630 9.813 9.216 9.400 63,301 -0.13(-1.36%)
Oct 03, 2024 9.060 9.780 9.010 9.530 54,691 +0.38(+4.15%)
Oct 02, 2024 9.100 9.370 8.825 9.150 89,617 +0.05(+0.55%)
Oct 01, 2024 8.920 9.210 8.780 9.100 75,702 +0.14(+1.56%)
Sep 30, 2024 8.960 9.290 8.800 8.960 89,693 -0.09(-0.99%)
Sep 27, 2024 9.210 9.290 8.930 9.050 94,147 -0.06(-0.66%)
Sep 26, 2024 8.970 9.500 8.960 9.110 52,323 -0.02(-0.22%)
Sep 25, 2024 9.200 9.538 8.963 9.130 66,803 -0.06(-0.65%)
Sep 24, 2024 9.380 9.740 9.000 9.190 82,453 -0.19(-2.03%)
Sep 23, 2024 9.500 9.565 8.960 9.380 51,667 -0.23(-2.39%)
Sep 20, 2024 9.530 9.800 9.040 9.610 66,521 +0.14(+1.48%)
Sep 19, 2024 9.700 9.900 9.350 9.470 32,956 -0.13(-1.35%)
Sep 18, 2024 10.24 10.36 9.600 9.600 84,857 -0.62(-6.07%)
Sep 17, 2024 10.44 10.48 10.12 10.22 55,701 -0.11(-1.06%)
Sep 16, 2024 10.46 10.64 10.27 10.33 46,527 +0.03(+0.29%)
Sep 13, 2024 10.42 10.68 10.23 10.30 43,986 -0.19(-1.81%)
Sep 12, 2024 10.59 10.71 10.14 10.49 31,027 -0.01(-0.10%)
Sep 11, 2024 10.29 10.56 10.13 10.50 36,156 +0.25(+2.44%)
Sep 10, 2024 10.20 10.45 9.880 10.25 40,878 -0.02(-0.19%)
Sep 09, 2024 9.940 10.36 9.790 10.27 34,605 +0.33(+3.32%)
Sep 06, 2024 9.720 10.00 9.580 9.940 36,371 +0.21(+2.16%)
Sep 05, 2024 10.00 10.40 9.700 9.730 31,259 -0.18(-1.82%)
Sep 04, 2024 10.35 10.35 9.690 9.910 44,033 -0.49(-4.71%)
Sep 03, 2024 11.09 11.09 10.28 10.40 38,097 -0.48(-4.41%)
Aug 30, 2024 10.70 11.08 10.48 10.88 63,861 +0.33(+3.13%)
Aug 29, 2024 9.750 10.77 9.720 10.55 85,026 +0.83(+8.54%)
Aug 28, 2024 9.750 9.830 9.570 9.720 16,004 +0.01(+0.10%)
Aug 27, 2024 9.940 9.940 9.512 9.710 18,669 -0.23(-2.31%)
Aug 26, 2024 10.09 10.10 9.700 9.940 76,100 +0.25(+2.58%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.