Precision BioSciences Inc. Common Stockのデータ

Precision BioSciences Inc. Common Stockの基本情報

名前 Precision BioSciences Inc. Common Stock
ティッカー DTIL
United States
上場年 2019.0
セクター Health Care

Precision BioSciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.37 12.15 13.34 12.54 1404500.0 12.54
2021-02-12 13.6 12.65 13.04 13.04 648700.0 13.04
2021-02-11 13.95 12.74 13.79 13.14 1471800.0 13.14
2021-02-10 15.0 13.51 14.71 13.55 1119000.0 13.55
2021-02-09 15.77 14.56 15.77 14.62 828100.0 14.62
2021-02-08 15.98 14.88 15.21 15.79 966400.0 15.79
2021-02-05 15.13 14.14 14.57 14.98 752600.0 14.98
2021-02-04 14.85 13.71 13.95 14.3 709800.0 14.3
2021-02-03 14.15 13.25 13.71 13.79 782300.0 13.79
2021-02-02 13.88 12.34 12.5 13.71 1069000.0 13.71
2021-02-01 12.66 11.58 12.23 12.62 864400.0 12.62
2021-01-29 13.21 11.7 12.18 12.12 845200.0 12.12
2021-01-28 12.37 11.65 11.96 12.07 588200.0 12.07
2021-01-27 12.78 11.41 12.11 11.96 1603400.0 11.96
2021-01-26 13.85 12.33 13.46 12.4 1906500.0 12.4
2021-01-25 14.03 12.47 14.02 13.29 1832000.0 13.29
2021-01-22 13.7 12.85 13.64 13.29 1787700.0 13.29
2021-01-21 16.6 13.43 16.49 13.58 3841500.0 13.58
2021-01-20 15.09 13.65 13.9 14.64 1700600.0 14.64
2021-01-19 14.73 12.2 12.42 14.64 4643000.0 14.64
2021-01-15 11.65 10.4 10.5 11.3 1877600.0 11.3
2021-01-14 10.64 9.8 9.9 10.39 1228500.0 10.39
2021-01-13 10.32 9.74 9.8 9.8 738000.0 9.8
2021-01-12 10.05 9.5 9.67 9.91 928800.0 9.91
2021-01-11 10.0 9.4 9.63 9.63 613400.0 9.63
2021-01-08 9.87 9.05 9.75 9.53 1273400.0 9.53
2021-01-07 9.64 8.86 9.0 9.62 792200.0 9.62
2021-01-06 9.18 8.61 8.62 8.83 595700.0 8.83
2021-01-05 8.91 8.57 8.84 8.57 448000.0 8.57
2021-01-04 9.02 8.04 8.4 8.77 619200.0 8.77
2020-12-31 8.8 8.31 8.7 8.34 437500.0 8.34
2020-12-30 8.89 8.45 8.66 8.73 499000.0 8.73
2020-12-29 9.05 8.13 8.97 8.48 1015700.0 8.48
2020-12-28 9.55 8.83 9.51 8.87 867800.0 8.87
2020-12-24 10.25 9.25 10.11 9.35 766200.0 9.35
2020-12-23 10.3 9.55 10.0 10.05 967800.0 10.05
2020-12-22 10.1 8.95 9.22 10.01 1648400.0 10.01
2020-12-21 9.02 7.76 8.0 8.97 1486600.0 8.97
2020-12-18 8.8 8.05 8.65 8.14 3539500.0 8.14
2020-12-17 8.76 8.4 8.46 8.56 1091900.0 8.56
2020-12-16 8.49 7.83 8.0 8.46 939800.0 8.46
2020-12-15 8.19 7.77 8.08 8.01 797200.0 8.01
2020-12-14 8.19 7.53 7.68 8.03 1351100.0 8.03
2020-12-11 7.95 7.27 7.41 7.7 1847000.0 7.7
2020-12-10 7.73 7.01 7.09 7.4 2376700.0 7.4
2020-12-09 7.65 6.97 7.55 7.09 1605000.0 7.09
2020-12-08 7.69 7.26 7.5 7.57 1711200.0 7.57
2020-12-07 8.58 7.35 8.49 7.56 3195800.0 7.56
2020-12-04 9.98 7.75 9.75 8.31 5631300.0 8.31
2020-12-03 11.58 9.25 11.43 10.23 2330800.0 10.23
2020-12-02 11.87 11.24 11.32 11.61 554600.0 11.61
2020-12-01 12.72 11.48 12.7 11.49 1161300.0 11.49
2020-11-30 12.48 11.77 12.01 12.47 656400.0 12.47
2020-11-27 12.02 11.46 11.48 11.93 189600.0 11.93
2020-11-25 11.95 11.37 11.63 11.51 435000.0 11.51
2020-11-24 12.2 11.4 12.11 11.74 684300.0 11.74
2020-11-23 12.0 10.31 10.88 11.86 963700.0 11.86
2020-11-20 11.45 10.24 11.05 10.72 2513200.0 10.72
2020-11-19 9.86 9.45 9.45 9.68 290700.0 9.68
2020-11-18 10.0 9.41 9.66 9.48 422200.0 9.48
2020-11-17 9.8 9.3 9.41 9.67 328400.0 9.67
2020-11-16 10.0 9.32 9.9 9.54 500000.0 9.54
2020-11-13 10.1 8.94 8.98 9.63 1074800.0 9.63
2020-11-12 9.25 8.41 8.5 8.86 499600.0 8.86
2020-11-11 8.79 7.98 8.37 8.46 952500.0 8.46
2020-11-10 8.58 7.18 7.27 8.37 1065100.0 8.37
2020-11-09 7.5 6.92 6.97 7.27 602900.0 7.27
2020-11-06 7.12 6.66 7.0 6.7 267000.0 6.7
2020-11-05 7.02 6.59 6.79 7.01 487700.0 7.01
2020-11-04 6.86 6.41 6.43 6.7 365400.0 6.7
2020-11-03 6.49 6.17 6.21 6.45 278600.0 6.45
2020-11-02 6.5 6.04 6.45 6.15 351000.0 6.15
2020-10-30 6.7 6.23 6.64 6.31 262200.0 6.31
2020-10-29 6.83 6.31 6.47 6.7 297700.0 6.7
2020-10-28 6.6 6.11 6.27 6.52 412400.0 6.52
2020-10-27 6.53 6.3 6.49 6.45 208600.0 6.45
2020-10-26 7.1 6.37 6.65 6.49 722100.0 6.49
2020-10-23 7.0 6.72 6.89 6.98 314800.0 6.98
2020-10-22 6.92 6.43 6.47 6.85 467400.0 6.85
2020-10-21 6.58 6.21 6.29 6.5 382400.0 6.5
2020-10-20 6.83 6.23 6.62 6.36 422100.0 6.36
2020-10-19 6.92 6.54 6.91 6.58 397300.0 6.58
2020-10-16 6.91 6.33 6.67 6.82 372600.0 6.82
2020-10-15 6.68 6.19 6.56 6.63 501300.0 6.63
2020-10-14 7.11 6.35 6.9 6.52 745900.0 6.52
2020-10-13 7.02 6.81 6.91 6.98 447200.0 6.98
2020-10-12 7.02 6.64 7.0 7.01 720800.0 7.01
2020-10-09 7.07 6.6 6.93 6.94 476400.0 6.94
2020-10-08 7.08 6.55 7.08 6.92 954200.0 6.92
2020-10-07 7.14 6.5 6.64 7.0 1320500.0 7.0
2020-10-06 6.71 6.26 6.35 6.59 714600.0 6.59
2020-10-05 6.36 6.01 6.11 6.34 524500.0 6.34
2020-10-02 6.31 5.9 6.02 5.98 518400.0 5.98
2020-10-01 6.5 5.92 6.3 6.21 699900.0 6.21
2020-09-30 6.94 6.14 6.49 6.16 995600.0 6.16
2020-09-29 6.65 6.06 6.58 6.37 1010600.0 6.37
2020-09-28 6.6 5.99 6.34 6.48 1092400.0 6.48
2020-09-25 6.25 5.85 6.21 6.13 1226400.0 6.13
2020-09-24 6.37 5.42 5.73 5.9 2926500.0 5.9
2020-09-23 5.73 5.22 5.5 5.22 383900.0 5.22
2020-09-22 6.03 5.31 5.94 5.45 395300.0 5.45
2020-09-21 5.95 5.36 5.8 5.92 615800.0 5.92
2020-09-18 6.04 5.84 5.95 5.95 1714700.0 5.95
2020-09-17 6.01 5.76 5.82 5.95 563200.0 5.95
2020-09-16 6.03 5.82 5.95 5.93 621000.0 5.93
2020-09-15 5.97 5.57 5.73 5.95 895600.0 5.95
2020-09-14 5.76 5.32 5.32 5.66 795900.0 5.66
2020-09-11 5.56 5.18 5.42 5.24 305600.0 5.24
2020-09-10 5.74 5.34 5.41 5.38 452100.0 5.38
2020-09-09 5.74 5.34 5.49 5.41 753200.0 5.41
2020-09-08 5.51 4.55 4.63 5.33 923700.0 5.33
2020-09-04 5.0 4.45 4.96 4.65 1113500.0 4.65
2020-09-03 5.49 4.94 5.42 4.94 926600.0 4.94
2020-09-02 5.69 5.37 5.46 5.46 468500.0 5.46
2020-09-01 5.65 5.39 5.58 5.42 343700.0 5.42
2020-08-31 5.76 5.44 5.6 5.64 548100.0 5.64
2020-08-28 5.66 5.45 5.51 5.6 335800.0 5.6
2020-08-27 5.65 5.35 5.55 5.5 367900.0 5.5
2020-08-26 5.82 5.57 5.74 5.58 323400.0 5.58
2020-08-25 5.84 5.55 5.67 5.74 421200.0 5.74
2020-08-24 6.02 5.65 5.91 5.73 538600.0 5.73
2020-08-21 5.95 5.71 5.94 5.83 751500.0 5.83
2020-08-20 6.18 5.88 6.11 5.98 499600.0 5.98
2020-08-19 6.48 5.79 6.43 6.11 1411200.0 6.11
2020-08-18 6.25 5.98 6.25 6.04 745000.0 6.04
2020-08-17 6.41 6.0 6.14 6.24 431000.0 6.24
2020-08-14 6.26 5.91 6.23 6.16 623400.0 6.16
2020-08-13 6.65 6.17 6.5 6.3 895500.0 6.3
2020-08-12 6.81 6.52 6.81 6.67 347500.0 6.67
2020-08-11 7.15 6.68 6.87 6.74 469000.0 6.74
2020-08-10 7.11 6.82 7.01 6.85 371500.0 6.85
2020-08-07 7.12 6.72 6.89 6.92 314400.0 6.92
2020-08-06 7.08 6.75 6.76 6.93 415900.0 6.93
2020-08-05 6.92 6.7 6.85 6.79 393900.0 6.79
2020-08-04 6.8 6.5 6.63 6.75 418100.0 6.75
2020-08-03 6.64 6.18 6.4 6.57 661500.0 6.57
2020-07-31 7.1 6.31 7.03 6.36 640200.0 6.36
2020-07-30 7.19 6.63 7.1 7.01 840900.0 7.01
2020-07-29 7.65 7.11 7.64 7.2 468200.0 7.2
2020-07-28 7.84 7.39 7.76 7.49 504100.0 7.49
2020-07-27 7.91 7.61 7.8 7.86 342700.0 7.86
2020-07-24 7.8 7.39 7.76 7.41 533100.0 7.41
2020-07-23 8.64 7.8 8.27 7.85 435700.0 7.85
2020-07-22 8.55 8.19 8.45 8.27 300400.0 8.27
2020-07-21 8.88 8.41 8.88 8.48 351100.0 8.48
2020-07-20 8.96 8.25 8.32 8.73 510100.0 8.73
2020-07-17 8.5 8.17 8.27 8.23 515200.0 8.23
2020-07-16 8.5 8.07 8.35 8.25 500900.0 8.25
2020-07-15 8.37 7.88 7.95 8.31 727900.0 8.31
2020-07-14 7.82 7.32 7.6 7.78 480500.0 7.78
2020-07-13 8.29 7.61 8.2 7.61 545600.0 7.61
2020-07-10 8.41 7.98 8.16 8.08 333000.0 8.08
2020-07-09 8.47 8.08 8.26 8.23 305100.0 8.23
2020-07-08 8.5 8.2 8.2 8.29 335300.0 8.29
2020-07-07 8.73 8.03 8.17 8.28 541100.0 8.28
2020-07-06 8.5 7.98 8.42 8.22 1071500.0 8.22
2020-07-02 8.53 8.12 8.49 8.42 493100.0 8.42
2020-07-01 8.6 8.17 8.3 8.39 437100.0 8.39
2020-06-30 8.41 7.81 7.87 8.33 422500.0 8.33
2020-06-29 8.32 7.72 7.95 7.85 659200.0 7.85
2020-06-26 8.36 7.61 8.36 7.88 1964600.0 7.88
2020-06-25 8.9 8.2 8.65 8.42 862300.0 8.42
2020-06-24 9.79 8.52 8.58 8.69 1281200.0 8.69
2020-06-23 8.86 8.34 8.62 8.7 637100.0 8.7
2020-06-22 8.67 8.22 8.55 8.47 625400.0 8.47
2020-06-19 8.59 8.1 8.22 8.44 714900.0 8.44
2020-06-18 8.48 8.1 8.11 8.13 461300.0 8.13
2020-06-17 8.54 8.13 8.19 8.26 682700.0 8.26
2020-06-16 8.45 7.75 8.1 8.16 788000.0 8.16
2020-06-15 8.13 7.26 7.35 7.95 529800.0 7.95
2020-06-12 7.96 7.21 7.67 7.48 592100.0 7.48
2020-06-11 8.06 7.39 7.93 7.49 655100.0 7.49
2020-06-10 8.81 8.27 8.64 8.31 547900.0 8.31
2020-06-09 8.84 7.91 8.19 8.58 762300.0 8.58
2020-06-08 8.65 7.25 7.29 8.21 2090000.0 8.21
2020-06-05 7.52 7.0 7.34 7.13 1008900.0 7.13
2020-06-04 7.83 7.04 7.4 7.15 815100.0 7.15
2020-06-03 7.98 7.39 7.79 7.47 808500.0 7.47
2020-06-02 7.84 7.03 7.14 7.71 764000.0 7.71
2020-06-01 7.54 6.76 6.96 7.14 1024100.0 7.14
2020-05-29 7.19 6.92 7.05 7.01 980000.0 7.01
2020-05-28 7.6 6.94 7.05 7.06 920800.0 7.06
2020-05-27 7.79 6.9 7.72 7.02 790200.0 7.02
2020-05-26 8.01 7.32 7.37 7.64 717800.0 7.64
2020-05-22 7.87 7.16 7.66 7.35 379200.0 7.35
2020-05-21 7.84 7.4 7.73 7.73 418400.0 7.73
2020-05-20 7.74 7.27 7.55 7.72 407400.0 7.72
2020-05-19 7.7 7.1 7.36 7.49 485900.0 7.49
2020-05-18 8.1 7.21 8.0 7.3 702000.0 7.3
2020-05-15 7.9 6.88 7.27 7.79 673400.0 7.79
2020-05-14 7.42 6.37 6.4 7.21 588500.0 7.21
2020-05-13 7.34 6.5 7.11 6.62 778000.0 6.62
2020-05-12 7.9 7.06 7.76 7.06 554300.0 7.06
2020-05-11 7.8 7.31 7.45 7.65 412600.0 7.65
2020-05-08 7.82 7.26 7.33 7.52 545900.0 7.52
2020-05-07 7.33 6.86 6.9 7.26 368800.0 7.26
2020-05-06 7.32 6.66 7.11 6.83 619900.0 6.83
2020-05-05 7.4 6.85 6.86 7.08 410900.0 7.08
2020-05-04 6.89 6.21 6.5 6.8 409100.0 6.8
2020-05-01 6.87 6.38 6.78 6.48 438500.0 6.48
2020-04-30 7.74 6.8 7.68 6.88 805800.0 6.88
2020-04-29 8.2 7.36 7.68 7.87 489900.0 7.87
2020-04-28 7.67 7.26 7.57 7.37 308300.0 7.37
2020-04-27 8.07 7.35 8.0 7.43 444700.0 7.43
2020-04-24 7.95 7.07 7.16 7.95 376600.0 7.95
2020-04-23 7.55 6.97 7.23 7.1 369800.0 7.1
2020-04-22 7.39 6.9 7.24 7.3 351300.0 7.3
2020-04-21 7.58 6.95 7.25 7.14 234300.0 7.14
2020-04-20 7.99 7.22 7.35 7.38 512000.0 7.38
2020-04-17 7.39 6.37 6.77 7.22 441800.0 7.22
2020-04-16 6.89 6.34 6.71 6.43 350400.0 6.43
2020-04-15 7.59 6.56 7.3 6.61 518600.0 6.61
2020-04-14 7.32 6.58 6.69 7.31 410800.0 7.31
2020-04-13 6.64 6.1 6.35 6.47 355400.0 6.47
2020-04-09 6.42 5.81 5.9 6.3 360600.0 6.3
2020-04-08 6.01 5.52 5.68 5.8 330400.0 5.8
2020-04-07 6.0 5.4 5.88 5.59 531300.0 5.59
2020-04-06 5.99 4.78 4.83 5.67 655200.0 5.67
2020-04-03 5.31 4.6 5.31 4.66 507300.0 4.66
2020-04-02 5.6 5.12 5.25 5.54 209300.0 5.54
2020-04-01 5.93 5.22 5.87 5.27 421800.0 5.27
2020-03-31 6.32 5.85 6.09 6.03 316100.0 6.03
2020-03-30 6.48 5.9 6.39 6.18 264000.0 6.18
2020-03-27 6.48 5.72 5.89 6.19 298500.0 6.19
2020-03-26 6.3 5.78 5.81 6.04 327000.0 6.04
2020-03-25 6.08 5.59 6.0 5.82 265400.0 5.82
2020-03-24 6.15 5.52 6.01 5.96 310000.0 5.96
2020-03-23 5.77 5.3 5.33 5.66 260100.0 5.66
2020-03-20 6.14 5.25 5.89 5.3 420400.0 5.3
2020-03-19 6.18 5.25 5.31 5.72 471800.0 5.72
2020-03-18 5.95 5.07 5.46 5.39 365300.0 5.39
2020-03-17 6.0 4.99 5.18 5.82 498900.0 5.82
2020-03-16 6.5 5.0 5.6 5.05 739400.0 5.05
2020-03-13 6.2 5.36 5.84 6.18 608800.0 6.18
2020-03-12 6.09 5.24 5.95 5.42 788000.0 5.42
2020-03-11 7.84 6.29 7.57 6.49 634200.0 6.49
2020-03-10 8.13 7.0 8.12 7.57 502400.0 7.57
2020-03-09 7.92 7.11 7.72 7.19 531000.0 7.19
2020-03-06 8.48 7.83 8.08 8.02 480700.0 8.02
2020-03-05 8.73 8.02 8.25 8.28 687200.0 8.28
2020-03-04 8.25 7.78 8.07 8.11 428300.0 8.11
2020-03-03 8.17 7.65 7.9 8.0 546400.0 8.0
2020-03-02 8.23 7.58 8.2 7.92 597900.0 7.92
2020-02-28 8.05 7.4 7.55 8.01 502200.0 8.01
2020-02-27 8.12 7.57 7.9 7.66 691000.0 7.66
2020-02-26 8.73 7.95 8.05 8.06 544400.0 8.06
2020-02-25 8.36 7.85 8.36 8.01 526200.0 8.01
2020-02-24 8.33 7.39 7.9 8.24 407400.0 8.24
2020-02-21 8.23 7.87 8.08 8.01 332900.0 8.01
2020-02-20 8.3 7.93 8.27 8.06 374400.0 8.06
2020-02-19 8.33 7.98 8.16 8.24 386300.0 8.24
2020-02-18 8.45 8.05 8.3 8.18 232700.0 8.18