Precision BioSciences

DTIL
🏛️ usa →
5.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.52 7.75 7.30 7.40 0.5M
2021-12-30 7.73 8.05 7.54 7.59 0.3M
2021-12-29 7.89 8.07 7.59 7.76 0.4M
2021-12-28 7.95 8.33 7.88 7.91 0.4M
2021-12-27 8.44 8.62 7.86 8.02 0.4M
2021-12-23 8.10 8.53 8.07 8.47 0.4M
2021-12-22 8.11 8.27 7.93 8.13 0.4M
2021-12-21 8.32 8.35 7.98 8.11 0.4M
2021-12-20 8.26 8.36 8.01 8.18 0.3M
2021-12-17 8.10 8.55 7.90 8.46 0.6M
2021-12-16 8.66 8.70 8.13 8.15 0.4M
2021-12-15 8.21 8.60 7.91 8.58 0.6M
2021-12-14 8.11 8.37 7.95 8.18 0.5M
2021-12-13 8.67 8.81 8.02 8.23 0.5M
2021-12-10 8.96 9.11 8.52 8.58 0.2M
2021-12-09 8.73 9.41 8.73 8.89 0.3M
2021-12-08 8.94 9.29 8.72 9.11 0.4M
2021-12-07 8.44 9.06 8.44 8.87 0.5M
2021-12-06 8.17 8.33 7.88 8.26 0.4M
2021-12-03 8.76 8.76 8.10 8.19 0.4M
2021-12-02 8.58 8.76 8.31 8.72 0.4M
2021-12-01 9.25 9.33 8.60 8.62 0.5M
2021-11-30 8.64 9.19 8.56 9.06 0.6M
2021-11-29 9.08 9.11 8.67 8.71 0.4M
2021-11-26 9.36 9.49 8.74 8.89 0.5M
2021-11-24 9.46 9.64 9.23 9.53 0.3M
2021-11-23 9.10 9.55 9.02 9.49 0.6M
2021-11-22 9.33 9.47 8.93 9.18 0.4M
2021-11-19 9.08 9.60 9.05 9.35 0.6M
2021-11-18 9.85 9.93 9.01 9.13 0.7M
2021-11-17 9.65 9.83 9.35 9.75 0.4M
2021-11-16 9.47 9.72 9.22 9.70 0.3M
2021-11-15 9.91 9.91 9.46 9.48 0.3M
2021-11-12 10.27 10.30 9.50 9.85 0.5M
2021-11-11 10.47 10.88 10.21 10.25 0.5M
2021-11-10 9.69 10.34 9.50 10.23 0.7M
2021-11-09 9.70 9.77 9.28 9.41 0.5M
2021-11-08 9.80 9.91 9.54 9.66 0.3M
2021-11-05 9.99 10.02 9.58 9.74 0.5M
2021-11-04 10.00 10.13 9.62 9.86 0.4M
2021-11-03 9.88 10.06 9.70 9.98 0.5M
2021-11-02 9.81 9.90 9.67 9.89 0.3M
2021-11-01 9.56 9.86 9.40 9.76 0.4M
2021-10-29 9.56 9.69 9.43 9.49 0.3M
2021-10-28 9.49 9.58 9.25 9.55 0.4M
2021-10-27 9.63 9.85 9.41 9.46 0.2M
2021-10-26 9.80 9.90 9.59 9.70 0.3M
2021-10-25 9.60 9.82 9.50 9.65 0.3M
2021-10-22 9.59 9.70 9.22 9.65 0.3M
2021-10-21 9.60 9.77 9.56 9.64 0.3M
2021-10-20 9.86 9.89 9.53 9.58 0.3M
2021-10-19 9.84 10.15 9.78 9.93 0.3M
2021-10-18 9.69 10.03 9.58 9.77 0.4M
2021-10-15 10.27 10.29 9.70 9.79 0.5M
2021-10-14 10.09 10.30 9.93 10.00 0.4M
2021-10-13 10.24 11.02 9.95 9.96 0.2M
2021-10-12 10.19 10.44 10.08 10.14 0.3M
2021-10-11 10.07 10.34 10.01 10.08 0.3M
2021-10-08 11.15 11.15 10.01 10.19 0.4M
2021-10-07 11.20 11.41 10.90 11.19 0.5M
2021-10-06 10.93 11.08 10.53 11.01 0.4M
2021-10-05 11.05 11.30 10.76 11.19 0.6M
2021-10-04 11.61 11.61 10.92 10.95 0.4M
2021-10-01 11.55 11.73 11.16 11.66 0.3M
2021-09-30 11.71 11.82 11.48 11.54 0.4M
2021-09-29 11.90 12.03 11.54 11.59 0.3M
2021-09-28 12.50 12.50 11.70 11.77 0.3M
2021-09-27 12.66 12.87 12.35 12.58 0.3M
2021-09-24 13.20 13.20 12.53 12.63 0.3M
2021-09-23 12.97 13.49 12.84 13.46 0.5M
2021-09-22 12.58 12.92 12.47 12.76 0.3M
2021-09-21 12.42 12.69 12.20 12.49 0.3M
2021-09-20 12.48 12.81 12.24 12.40 0.4M
2021-09-17 12.71 13.14 12.42 12.86 0.9M
2021-09-16 12.30 12.60 12.11 12.58 0.2M
2021-09-15 12.13 12.47 12.06 12.44 0.3M
2021-09-14 12.75 12.76 12.05 12.10 0.3M
2021-09-13 12.76 13.09 12.32 12.70 0.5M
2021-09-10 13.06 13.25 12.72 12.73 0.5M
2021-09-09 12.73 13.54 12.64 12.87 0.4M
2021-09-08 13.38 13.41 12.58 12.63 0.4M
2021-09-07 13.47 13.80 13.14 13.31 0.5M
2021-09-03 14.08 14.08 13.40 13.49 0.5M
2021-09-02 13.73 14.36 13.57 14.15 0.9M
2021-09-01 12.65 14.38 12.56 13.69 1.3M
2021-08-31 11.85 12.66 11.75 12.57 0.6M
2021-08-30 11.68 12.17 11.64 11.76 0.4M
2021-08-27 10.85 11.85 10.85 11.57 0.6M
2021-08-26 10.46 11.07 10.46 10.87 0.5M
2021-08-25 10.20 10.67 10.06 10.54 0.3M
2021-08-24 10.10 10.27 9.91 10.16 0.3M
2021-08-23 9.55 10.12 9.41 10.08 0.4M
2021-08-20 9.16 9.60 9.07 9.41 0.3M
2021-08-19 9.51 9.56 9.14 9.18 0.5M
2021-08-18 9.27 9.88 9.22 9.40 0.4M
2021-08-17 9.40 9.49 8.99 9.38 0.5M
2021-08-16 10.00 10.26 9.45 9.50 0.7M
2021-08-13 11.61 11.61 10.07 10.19 0.7M
2021-08-12 10.83 11.90 10.78 11.75 0.6M
2021-08-11 10.31 10.64 10.24 10.53 0.3M
2021-08-10 10.43 10.43 10.07 10.31 0.2M
2021-08-09 10.35 10.51 10.24 10.38 0.2M
2021-08-06 10.56 10.58 10.23 10.36 0.4M
2021-08-05 9.90 10.56 9.83 10.55 0.4M
2021-08-04 9.75 10.11 9.72 9.98 0.3M
2021-08-03 9.92 9.92 9.62 9.80 0.4M
2021-08-02 9.90 10.04 9.75 9.93 0.2M
2021-07-30 9.85 10.04 9.69 9.86 0.3M
2021-07-29 10.17 10.29 9.92 9.94 0.3M
2021-07-28 9.87 10.17 9.70 10.13 0.4M
2021-07-27 10.02 10.08 9.68 9.85 0.5M
2021-07-26 10.27 10.41 10.01 10.09 0.3M
2021-07-23 10.76 10.76 10.15 10.25 0.3M
2021-07-22 10.70 10.88 10.48 10.52 0.2M
2021-07-21 10.76 10.88 10.58 10.74 0.2M
2021-07-20 10.74 10.81 10.40 10.77 0.4M
2021-07-19 10.32 10.65 10.09 10.50 0.3M
2021-07-16 10.80 10.84 10.48 10.56 0.2M
2021-07-15 10.60 10.89 10.39 10.67 0.3M
2021-07-14 10.92 11.10 10.63 10.65 0.3M
2021-07-13 11.47 11.51 10.85 10.87 0.3M
2021-07-12 11.37 11.67 11.15 11.46 0.4M
2021-07-09 11.51 11.53 11.26 11.47 0.2M
2021-07-08 11.08 11.68 11.01 11.43 0.4M
2021-07-07 11.62 11.73 11.21 11.53 0.6M
2021-07-06 12.45 12.50 11.60 11.62 1.2M
2021-07-02 12.76 12.76 12.31 12.36 0.5M
2021-07-01 12.65 12.87 12.02 12.66 0.6M
2021-06-30 12.01 12.66 11.26 12.52 1.2M
2021-06-29 12.14 12.62 12.00 12.05 0.9M
2021-06-28 12.75 12.78 11.88 12.14 1.6M
2021-06-25 11.40 11.47 11.15 11.39 0.8M
2021-06-24 10.90 11.48 10.90 11.28 0.8M
2021-06-23 10.72 10.98 10.54 10.70 0.6M
2021-06-22 10.83 10.88 10.37 10.64 0.4M
2021-06-21 10.63 10.94 10.50 10.85 0.5M
2021-06-18 10.55 11.06 10.41 10.52 4.0M
2021-06-17 10.43 10.87 10.24 10.67 0.6M
2021-06-16 10.81 10.99 10.16 10.59 0.7M
2021-06-15 11.60 11.60 10.86 10.98 0.5M
2021-06-14 11.54 11.74 11.42 11.61 0.7M
2021-06-11 11.36 11.78 11.31 11.54 0.4M
2021-06-10 11.69 12.02 11.41 11.75 0.5M
2021-06-09 11.81 12.15 11.31 11.54 0.6M
2021-06-08 11.54 12.70 11.41 11.74 0.8M
2021-06-07 11.00 11.58 10.74 11.34 1.0M
2021-06-04 11.14 11.28 10.65 11.00 0.5M
2021-06-03 11.05 11.36 10.86 11.14 0.5M
2021-06-02 10.90 11.34 10.74 11.30 0.5M
2021-06-01 10.57 10.89 10.21 10.81 0.5M
2021-05-28 11.15 11.27 10.48 10.53 0.5M
2021-05-27 10.91 11.11 10.52 11.07 0.6M
2021-05-26 10.36 10.93 10.31 10.82 0.5M
2021-05-25 10.60 10.88 10.16 10.18 0.4M
2021-05-24 10.50 10.67 10.03 10.40 0.4M
2021-05-21 10.36 10.93 10.17 10.33 0.7M
2021-05-20 9.70 10.63 9.65 10.23 0.8M
2021-05-19 9.32 9.53 9.12 9.37 0.4M
2021-05-18 9.51 9.91 9.35 9.50 0.7M
2021-05-17 9.37 9.65 9.08 9.39 0.4M
2021-05-14 9.26 9.56 8.60 9.50 0.8M
2021-05-13 8.90 9.50 8.83 9.27 0.9M
2021-05-12 8.73 9.41 8.70 8.93 0.5M
2021-05-11 7.85 9.20 7.72 8.99 0.8M
2021-05-10 8.51 8.70 7.92 8.07 0.6M
2021-05-07 8.48 8.98 8.40 8.59 0.5M
2021-05-06 8.43 8.48 8.00 8.42 0.6M
2021-05-05 9.03 9.06 8.35 8.49 0.4M
2021-05-04 9.16 9.16 8.66 8.99 0.4M
2021-05-03 9.45 9.55 9.17 9.20 0.3M
2021-04-30 9.43 9.77 9.21 9.29 0.3M
2021-04-29 10.00 10.04 9.42 9.57 0.4M
2021-04-28 9.70 10.11 9.60 9.91 0.4M
2021-04-27 9.92 10.25 9.56 9.81 0.4M
2021-04-26 9.30 9.93 9.17 9.88 0.4M
2021-04-23 9.20 9.52 9.02 9.23 0.3M
2021-04-22 9.12 9.40 8.79 9.12 0.6M
2021-04-21 8.44 9.09 8.25 9.08 0.5M
2021-04-20 8.09 8.55 7.96 8.51 0.6M
2021-04-19 8.72 8.87 8.10 8.13 0.5M
2021-04-16 9.11 9.11 8.42 8.77 0.8M
2021-04-15 8.82 9.22 8.61 8.94 0.6M
2021-04-14 8.56 9.13 8.56 8.71 0.9M
2021-04-13 8.45 8.73 8.40 8.57 0.7M
2021-04-12 8.76 8.76 8.24 8.36 0.7M
2021-04-09 8.91 8.99 8.51 8.60 0.7M
2021-04-08 8.99 9.13 8.62 8.91 0.6M
2021-04-07 9.16 9.33 8.90 8.92 0.6M
2021-04-06 10.39 10.61 9.17 9.23 0.7M
2021-04-05 10.61 10.65 10.23 10.49 0.6M
2021-04-01 10.47 10.89 10.21 10.33 0.6M
2021-03-31 9.75 10.42 9.75 10.35 0.5M
2021-03-30 9.40 9.97 9.13 9.72 0.4M
2021-03-29 9.78 9.88 9.35 9.45 0.6M
2021-03-26 10.20 10.26 9.65 9.97 0.6M
2021-03-25 9.29 10.26 9.10 10.20 0.8M
2021-03-24 10.25 10.41 9.32 9.35 0.9M
2021-03-23 11.17 11.17 10.15 10.23 0.8M
2021-03-22 11.15 11.65 10.92 11.20 0.7M
2021-03-19 10.75 11.31 10.52 11.09 4.1M
2021-03-18 11.12 11.61 10.52 10.66 0.8M
2021-03-17 10.96 11.83 10.88 11.54 0.5M
2021-03-16 11.82 12.05 10.82 11.21 0.5M
2021-03-15 11.43 12.11 11.19 11.91 0.6M
2021-03-12 11.57 11.60 11.03 11.44 0.4M
2021-03-11 11.65 11.87 11.05 11.79 0.5M
2021-03-10 11.83 11.89 11.18 11.31 0.5M
2021-03-09 10.79 11.89 10.79 11.58 0.7M
2021-03-08 11.31 11.61 10.51 10.68 0.7M
2021-03-05 11.05 11.55 9.80 11.50 0.9M
2021-03-04 11.31 11.52 10.56 11.02 0.8M
2021-03-03 12.24 12.33 11.19 11.36 0.7M
2021-03-02 12.79 13.20 12.17 12.30 0.5M
2021-03-01 12.48 13.02 12.10 12.87 1.1M
2021-02-26 11.21 12.04 11.01 11.96 0.9M
2021-02-25 11.71 12.18 11.04 11.13 1.0M
2021-02-24 11.10 11.89 10.73 11.51 1.0M
2021-02-23 11.08 11.15 10.16 10.77 1.2M
2021-02-22 12.05 12.39 11.21 11.29 1.2M
2021-02-19 11.46 12.52 11.44 12.25 1.1M
2021-02-18 12.37 12.42 11.27 11.33 1.1M
2021-02-17 12.33 12.62 11.87 12.42 1.1M
2021-02-16 13.34 13.37 12.15 12.54 1.4M
2021-02-12 13.04 13.60 12.65 13.04 0.6M
2021-02-11 13.79 13.95 12.74 13.14 1.5M
2021-02-10 14.71 15.00 13.51 13.55 1.1M
2021-02-09 15.77 15.77 14.56 14.62 0.8M
2021-02-08 15.21 15.98 14.88 15.79 1.0M
2021-02-05 14.57 15.13 14.14 14.98 0.8M
2021-02-04 13.95 14.85 13.71 14.30 0.7M
2021-02-03 13.71 14.15 13.25 13.79 0.8M
2021-02-02 12.50 13.88 12.34 13.71 1.1M
2021-02-01 12.23 12.66 11.58 12.62 0.9M
2021-01-29 12.18 13.21 11.70 12.12 0.8M
2021-01-28 11.96 12.37 11.65 12.07 0.6M
2021-01-27 12.11 12.78 11.41 11.96 1.6M
2021-01-26 13.46 13.85 12.33 12.40 1.9M
2021-01-25 14.02 14.03 12.47 13.29 1.8M
2021-01-22 13.64 13.70 12.85 13.29 1.8M
2021-01-21 16.49 16.60 13.43 13.58 3.8M
2021-01-20 13.91 15.09 13.65 14.64 1.7M
2021-01-19 12.42 14.73 12.20 14.64 4.6M
2021-01-15 10.50 11.64 10.40 11.30 1.9M
2021-01-14 9.90 10.64 9.80 10.39 1.2M
2021-01-13 9.80 10.32 9.74 9.80 0.7M
2021-01-12 9.67 10.05 9.50 9.91 0.9M
2021-01-11 9.63 10.00 9.40 9.63 0.6M
2021-01-08 9.75 9.87 9.05 9.53 1.3M
2021-01-07 9.00 9.64 8.86 9.62 0.8M
2021-01-06 8.62 9.18 8.61 8.83 0.6M
2021-01-05 8.84 8.91 8.57 8.57 0.4M
2021-01-04 8.40 9.02 8.04 8.77 0.6M