$DTIL: Precision BioSciences, Inc. - Common Stock
2024-02-28 DTIL 2024-02-28 08:00:52 16.37 14.54 1.31% DTIL 2024-02-28 11:00:52 16.11 15.88 -0.31% DTIL 2024-02-28 12:00:50 16.28 16.19 1.00% DTIL 2024-02-28 13:00:49 17.20 16.70 5.81% DTIL 2024-02-28 14:00:58 17.35 17.15 7.88% DTIL 2024-02-28 15:00:47 18.04 17.68 12.38% DTIL 2024-02-28 16:00:52 18.43 18.40 15.06% DTIL 2024-02-28 17:00:55 18.73 18.39 15.75% DTIL 2024-02-28 18:00:51 18.73 18.39 16.65% DTIL 2024-02-28 19:00:57 18.60 18.39 15.96% DTIL 2024-02-28 20:00:54 18.94 18.39 15.96% DTIL 2024-02-28 21:03:07 0.00 0.00 15.96% 2024-02-29 DTIL 2024-02-29 05:00:54 20.00 0.00 15.96% DTIL 2024-02-29 06:01:01 18.56 11.08 15.96% DTIL 2024-02-29 08:00:54 20.00 16.98 0.00% DTIL 2024-02-29 10:01:08 18.98 13.40 0.00% DTIL 2024-02-29 11:00:56 19.20 19.00 2.68% DTIL 2024-02-29 12:01:06 19.17 18.97 2.74% DTIL 2024-02-29 13:00:56 18.74 18.39 -0.06% DTIL 2024-02-29 14:00:56 18.49 18.38 -1.06% DTIL 2024-02-29 15:00:49 19.24 18.69 2.00% DTIL 2024-02-29 16:01:06 18.75 18.44 2.06% DTIL 2024-02-29 17:00:49 18.42 13.25 -9.66% DTIL 2024-02-29 18:00:57 16.94 15.01 -15.84% DTIL 2024-02-29 19:00:56 15.78 13.71 -19.45% DTIL 2024-02-29 20:00:54 16.27 14.21 -19.45% DTIL 2024-02-29 21:03:53 0.00 0.00 -22.68% 2024-03-01 DTIL 2024-03-01 05:01:05 18.50 0.00 -22.68% DTIL 2024-03-01 06:01:00 16.89 11.89 -22.68% DTIL 2024-03-01 08:01:02 16.28 13.03 -17.40% DTIL 2024-03-01 09:00:25 8-K Sec report https://www.sec.gov/Archives/edgar/data/1357874/000110465924029636/0001104659-24-029636-index.htm 8-K - PRECISION BIOSCIENCES INC (0001357874) (Filer) DTIL 2024-03-01 09:01:01 15.95 14.12 -21.61% DTIL 2024-03-01 10:00:54 14.44 14.25 -21.88% DTIL 2024-03-01 11:00:56 12.98 12.70 -30.28% DTIL 2024-03-01 12:01:01 12.96 12.83 -29.96% DTIL 2024-03-01 13:00:55 12.00 11.90 -34.97% DTIL 2024-03-01 14:01:03 12.50 12.42 -32.38% DTIL 2024-03-01 15:01:03 12.40 12.35 -32.97% DTIL 2024-03-01 16:01:02 12.66 12.40 -32.33% DTIL 2024-03-01 17:00:55 12.75 12.33 -31.14% DTIL 2024-03-01 18:00:58 12.83 12.72 -31.08% DTIL 2024-03-01 19:00:54 12.77 11.75 -31.24% DTIL 2024-03-01 20:00:44 12.65 11.75 -31.68% DTIL 2024-03-01 21:03:48 12.65 11.75 -31.62% 2024-03-04 DTIL 2024-03-04 00:04:03 0.00 0.00 -31.62% DTIL 2024-03-04 05:00:55 12.72 0.00 -31.62% DTIL 2024-03-04 06:01:17 12.72 12.60 0.00% DTIL 2024-03-04 08:01:06 12.72 12.60 -0.05% DTIL 2024-03-04 09:00:54 12.62 12.40 -0.65% DTIL 2024-03-04 10:01:08 12.69 12.12 -0.54% DTIL 2024-03-04 11:00:52 12.65 12.50 -1.19% DTIL 2024-03-04 12:01:05 12.57 12.46 -1.46% DTIL 2024-03-04 13:00:56 12.45 12.41 -1.46% DTIL 2024-03-04 14:01:00 12.67 12.61 -0.43% DTIL 2024-03-04 15:00:53 12.72 12.69 0.00% DTIL 2024-03-04 16:01:08 12.67 12.59 -0.27% DTIL 2024-03-04 17:00:53 12.83 12.43 -1.19% DTIL 2024-03-04 18:00:59 12.69 12.50 -1.73% DTIL 2024-03-04 19:00:51 12.69 12.12 -1.73% DTIL 2024-03-04 20:00:51 12.83 12.12 -1.73% DTIL 2024-03-04 21:03:29 0.00 0.00 -1.73% 2024-03-05 DTIL 2024-03-05 06:00:59 12.88 10.98 -1.73% DTIL 2024-03-05 08:00:48 12.83 11.44 -1.73% DTIL 2024-03-05 09:00:55 12.83 11.43 1.49% DTIL 2024-03-05 10:01:10 12.79 12.44 -0.47% DTIL 2024-03-05 11:00:49 12.50 12.36 -0.71% DTIL 2024-03-05 12:01:03 12.60 12.47 0.31% DTIL 2024-03-05 13:00:57 12.55 12.44 -0.47% DTIL 2024-03-05 14:01:00 12.48 12.39 -0.86% DTIL 2024-03-05 15:00:53 12.51 12.43 -0.24% DTIL 2024-03-05 16:00:52 12.54 12.25 -1.42% DTIL 2024-03-05 17:00:46 12.55 12.13 -2.28% DTIL 2024-03-05 18:00:58 12.32 12.13 -2.32% DTIL 2024-03-05 21:02:42 0.00 0.00 -2.32% 2024-03-06 DTIL 2024-03-06 05:01:02 20.00 0.00 -2.32% DTIL 2024-03-06 06:01:08 14.11 10.76 -2.32% DTIL 2024-03-06 08:01:20 13.56 12.01 -2.32% DTIL 2024-03-06 10:00:56 13.09 12.20 -2.32% DTIL 2024-03-06 11:00:52 12.35 12.26 0.80% DTIL 2024-03-06 12:00:59 12.75 12.62 4.08% DTIL 2024-03-06 13:00:44 12.58 12.34 2.08% DTIL 2024-03-06 14:01:30 12.66 12.51 3.12% DTIL 2024-03-06 15:00:52 12.55 12.50 2.32% DTIL 2024-03-06 16:01:05 12.53 12.50 2.32% DTIL 2024-03-06 17:00:55 12.82 12.30 2.32% DTIL 2024-03-06 18:00:55 12.82 12.30 2.38% DTIL 2024-03-06 19:00:54 12.82 12.20 2.38% DTIL 2024-03-06 21:03:57 0.00 0.00 2.38% DTIL 2024-03-06 22:03:14 12.82 12.20 2.38% 2024-03-07 DTIL 2024-03-07 05:00:50 20.00 0.00 2.38% DTIL 2024-03-07 06:01:09 14.29 10.03 2.38% DTIL 2024-03-07 08:00:56 13.93 12.75 2.38% DTIL 2024-03-07 09:01:01 13.93 11.44 2.05% DTIL 2024-03-07 10:00:56 13.90 12.65 1.23% DTIL 2024-03-07 11:00:54 12.46 12.32 -0.82% DTIL 2024-03-07 12:01:07 12.70 12.59 0.90% DTIL 2024-03-07 13:00:55 12.48 12.30 -0.74% DTIL 2024-03-07 14:01:10 12.67 12.62 1.06% DTIL 2024-03-07 15:00:55 12.72 12.51 0.66% DTIL 2024-03-07 16:01:00 12.56 12.47 -0.25% DTIL 2024-03-07 17:00:51 12.75 12.20 0.57% DTIL 2024-03-07 18:01:01 12.75 12.20 0.56% DTIL 2024-03-07 21:03:07 0.00 0.00 0.56% 2024-03-08 DTIL 2024-03-08 05:00:54 19.18 12.03 0.56% DTIL 2024-03-08 06:01:00 13.82 12.03 0.56% DTIL 2024-03-08 08:00:50 13.82 12.05 0.56% DTIL 2024-03-08 10:00:59 16.28 12.05 0.56% DTIL 2024-03-08 11:00:56 12.65 12.49 0.16% DTIL 2024-03-08 12:01:00 12.24 12.05 -3.52% DTIL 2024-03-08 13:00:53 12.40 12.25 -2.00% DTIL 2024-03-08 14:00:59 12.18 12.10 -3.20% DTIL 2024-03-08 15:00:59 12.11 11.99 -4.08% DTIL 2024-03-08 16:01:00 12.20 12.07 -3.12% DTIL 2024-03-08 17:00:56 12.30 12.00 -4.48% DTIL 2024-03-08 18:00:55 12.62 11.99 -4.46% DTIL 2024-03-08 21:02:37 0.00 0.00 -4.46% DTIL 2024-03-08 22:02:46 12.62 11.99 -4.46% 2024-03-11 DTIL 2024-03-11 00:05:13 0.00 0.00 -4.46% DTIL 2024-03-11 05:00:49 13.73 10.52 -4.46% DTIL 2024-03-11 06:01:11 12.65 10.03 -4.46% DTIL 2024-03-11 07:00:54 12.30 12.00 -4.46% DTIL 2024-03-11 08:00:59 13.35 12.01 -4.46% DTIL 2024-03-11 09:00:57 12.30 12.01 -4.46% DTIL 2024-03-11 10:01:16 12.14 11.95 0.40% DTIL 2024-03-11 11:00:58 11.99 11.80 -1.19% DTIL 2024-03-11 12:00:54 12.01 11.75 -0.72% DTIL 2024-03-11 13:01:13 12.00 11.90 -0.48% DTIL 2024-03-11 14:01:05 12.02 11.96 -0.40% DTIL 2024-03-11 15:00:56 11.77 11.74 -1.99% DTIL 2024-03-11 16:00:58 12.10 11.60 -2.63% DTIL 2024-03-11 17:00:49 12.10 11.60 -2.75% DTIL 2024-03-11 18:01:00 12.10 11.69 -2.75% DTIL 2024-03-11 20:00:55 0.00 0.00 -2.75% 2024-03-12 DTIL 2024-03-12 04:00:55 12.70 0.00 -2.75% DTIL 2024-03-12 05:01:00 12.70 9.39 -2.75% DTIL 2024-03-12 06:00:55 12.65 9.39 -2.75% DTIL 2024-03-12 07:00:57 12.10 10.61 -2.75% DTIL 2024-03-12 08:01:10 13.13 10.61 -2.75% DTIL 2024-03-12 09:00:54 12.70 10.61 -2.75% DTIL 2024-03-12 10:01:08 11.78 11.61 0.25% DTIL 2024-03-12 11:01:02 11.78 11.65 0.25% DTIL 2024-03-12 12:00:54 11.95 11.80 1.67% DTIL 2024-03-12 13:01:00 11.79 11.61 0.00% DTIL 2024-03-12 14:00:56 11.95 11.86 2.00% DTIL 2024-03-12 15:00:59 11.97 11.82 2.41% DTIL 2024-03-12 16:01:01 12.10 11.65 2.75% DTIL 2024-03-12 17:00:59 12.10 11.65 2.83% DTIL 2024-03-12 18:00:57 12.10 11.30 2.83% DTIL 2024-03-12 20:01:00 0.00 0.00 2.83% 2024-03-13 DTIL 2024-03-13 05:00:57 13.35 9.66 2.83% DTIL 2024-03-13 07:00:58 13.35 12.01 0.68% DTIL 2024-03-13 09:00:59 12.27 12.01 2.05% DTIL 2024-03-13 10:01:11 12.10 11.97 -0.34% DTIL 2024-03-13 11:01:04 11.90 11.80 -1.37% DTIL 2024-03-13 12:00:58 11.91 11.80 -1.37% DTIL 2024-03-13 13:00:57 11.89 11.80 -1.63% DTIL 2024-03-13 14:01:05 11.91 11.80 -1.37% DTIL 2024-03-13 15:00:57 11.91 11.74 -1.20% DTIL 2024-03-13 16:00:53 11.79 11.40 -3.77% DTIL 2024-03-13 17:00:54 11.79 11.65 -3.00% DTIL 2024-03-13 18:01:06 11.97 11.65 -3.00% DTIL 2024-03-13 19:01:02 11.97 11.40 -3.41% DTIL 2024-03-13 20:01:00 0.00 0.00 -3.41% 2024-03-14 DTIL 2024-03-14 05:00:53 12.96 10.03 -3.41% DTIL 2024-03-14 06:00:53 11.94 10.03 -3.41% DTIL 2024-03-14 07:00:59 11.94 10.34 -3.41% DTIL 2024-03-14 08:01:04 11.94 11.60 3.00% DTIL 2024-03-14 09:00:47 11.93 10.51 3.00% DTIL 2024-03-14 10:01:07 11.62 11.41 -0.67% DTIL 2024-03-14 11:01:01 11.58 11.37 -1.42% DTIL 2024-03-14 12:01:07 11.39 11.30 -1.83% DTIL 2024-03-14 13:00:57 11.35 11.28 -2.16% DTIL 2024-03-14 14:01:01 11.36 11.25 -1.83% DTIL 2024-03-14 15:00:55 11.11 11.00 -4.16% DTIL 2024-03-14 16:01:06 11.17 10.90 -5.50% DTIL 2024-03-14 17:00:55 11.67 10.80 -3.46% DTIL 2024-03-14 18:00:55 11.80 10.94 -3.46% DTIL 2024-03-14 20:00:53 0.00 0.00 -3.46% 2024-03-15 DTIL 2024-03-15 05:00:54 13.02 10.01 -3.46% DTIL 2024-03-15 06:00:57 12.00 10.01 -3.46% DTIL 2024-03-15 07:00:55 11.50 10.01 -3.46% DTIL 2024-03-15 08:00:59 11.50 11.07 -3.46% DTIL 2024-03-15 09:00:56 12.48 11.07 -3.46% DTIL 2024-03-15 10:01:07 11.74 11.43 6.83% DTIL 2024-03-15 11:00:53 11.72 11.62 6.66% DTIL 2024-03-15 12:00:58 11.40 11.30 3.89% DTIL 2024-03-15 13:00:59 11.13 11.06 1.30% DTIL 2024-03-15 14:01:05 11.15 11.07 1.73% DTIL 2024-03-15 15:00:55 11.36 11.25 3.54% DTIL 2024-03-15 16:00:56 11.50 10.80 3.11% DTIL 2024-03-15 17:01:04 11.50 10.80 3.30% DTIL 2024-03-15 20:00:57 0.00 0.00 3.30% 2024-03-18 DTIL 2024-03-18 05:00:54 12.91 10.03 3.30% DTIL 2024-03-18 08:01:06 0.00 0.00 3.30% DTIL 2024-03-18 09:00:49 12.10 11.60 3.94% DTIL 2024-03-18 10:01:39 11.21 11.09 -1.01% DTIL 2024-03-18 11:00:50 11.49 11.30 1.92% DTIL 2024-03-18 12:01:01 11.49 11.41 1.56% DTIL 2024-03-18 13:00:50 11.70 11.61 3.94% DTIL 2024-03-18 14:00:59 11.70 11.63 3.85% DTIL 2024-03-18 15:00:51 11.85 11.73 4.77% DTIL 2024-03-18 16:01:03 11.87 11.58 4.22% DTIL 2024-03-18 17:00:57 11.86 11.60 4.08% DTIL 2024-03-18 20:00:50 0.00 0.00 4.08% 2024-03-19 DTIL 2024-03-19 05:00:46 12.88 11.80 4.08% DTIL 2024-03-19 06:01:02 13.56 11.87 4.08% DTIL 2024-03-19 07:01:01 12.00 11.70 2.40% DTIL 2024-03-19 08:01:03 11.98 11.70 2.40% DTIL 2024-03-19 09:00:57 11.80 11.70 2.40% DTIL 2024-03-19 10:01:01 11.69 11.58 0.00% DTIL 2024-03-19 11:00:51 11.90 11.81 0.98% DTIL 2024-03-19 12:01:04 12.04 11.93 2.22% DTIL 2024-03-19 13:01:01 12.27 12.07 3.02% DTIL 2024-03-19 14:01:12 12.08 12.00 2.75% DTIL 2024-03-19 15:00:59 12.03 11.94 2.13% DTIL 2024-03-19 16:01:00 12.25 11.75 2.40% DTIL 2024-03-19 17:00:46 12.25 11.75 2.30% DTIL 2024-03-19 20:01:01 0.00 0.00 2.30% 2024-03-20 DTIL 2024-03-20 05:01:05 13.29 10.80 2.30% DTIL 2024-03-20 06:01:04 12.25 10.98 2.30% DTIL 2024-03-20 07:00:47 12.00 10.75 0.00% DTIL 2024-03-20 08:01:03 12.00 11.00 0.00% DTIL 2024-03-20 10:01:10 11.93 11.82 -1.45% DTIL 2024-03-20 11:00:46 12.00 11.91 -0.17% DTIL 2024-03-20 12:01:04 12.06 11.97 0.43% DTIL 2024-03-20 13:00:56 12.15 12.02 0.85% DTIL 2024-03-20 14:01:05 12.15 11.94 -0.17% DTIL 2024-03-20 15:00:53 12.22 12.09 1.88% DTIL 2024-03-20 16:01:13 12.50 11.80 1.96% DTIL 2024-03-20 17:00:45 12.22 11.80 1.92% DTIL 2024-03-20 18:00:58 13.25 11.80 1.75% DTIL 2024-03-20 20:00:58 0.00 0.00 1.75% 2024-03-21 DTIL 2024-03-21 05:01:01 14.11 11.07 1.75% DTIL 2024-03-21 06:01:22 12.50 11.07 1.75% DTIL 2024-03-21 08:00:59 12.50 12.23 1.75% DTIL 2024-03-21 09:00:50 12.25 10.80 0.00% DTIL 2024-03-21 10:01:03 12.57 12.40 2.00% DTIL 2024-03-21 11:00:57 12.46 12.38 1.25% DTIL 2024-03-21 12:01:09 12.40 12.32 0.75% DTIL 2024-03-21 13:00:52 12.47 12.36 1.33% DTIL 2024-03-21 14:00:49 12.40 12.28 0.75% DTIL 2024-03-21 15:00:58 12.22 12.13 -0.83% DTIL 2024-03-21 16:00:56 12.07 11.80 -2.25% DTIL 2024-03-21 17:00:56 12.07 11.80 -2.21% DTIL 2024-03-21 20:01:03 0.00 0.00 -2.21% 2024-03-22 DTIL 2024-03-22 04:00:59 0.00 11.40 -2.21% DTIL 2024-03-22 05:00:50 14.11 12.00 -2.21% DTIL 2024-03-22 07:00:49 13.02 12.00 -2.21% DTIL 2024-03-22 10:01:13 12.11 11.76 -1.47% DTIL 2024-03-22 11:00:58 11.92 11.81 -1.06% DTIL 2024-03-22 12:01:05 11.92 11.87 -0.74% DTIL 2024-03-22 13:00:52 11.70 11.56 -3.19% DTIL 2024-03-22 14:00:56 11.75 11.64 -2.45% DTIL 2024-03-22 15:00:57 11.62 11.51 -3.19% DTIL 2024-03-22 16:00:56 12.25 11.51 -2.78% DTIL 2024-03-22 17:00:54 12.25 11.53 -2.84% DTIL 2024-03-22 18:01:00 12.25 11.51 -2.84% DTIL 2024-03-22 20:01:03 0.00 0.00 -2.84% 2024-03-25 DTIL 2024-03-25 05:01:02 12.89 10.61 -2.84% DTIL 2024-03-25 06:01:09 12.89 11.55 -2.84% DTIL 2024-03-25 07:01:04 11.75 11.55 -2.84% DTIL 2024-03-25 08:00:59 12.75 11.63 -2.84% DTIL 2024-03-25 09:00:51 12.74 11.63 -2.84% DTIL 2024-03-25 10:01:09 11.81 11.58 -0.33% DTIL 2024-03-25 11:01:00 11.70 11.56 0.50% DTIL 2024-03-25 12:01:07 11.68 11.63 0.25% DTIL 2024-03-25 13:00:56 11.79 11.67 0.84% DTIL 2024-03-25 14:01:01 11.88 11.67 1.59% DTIL 2024-03-25 15:01:02 11.89 11.72 1.67% DTIL 2024-03-25 16:00:54 12.00 11.52 1.51% DTIL 2024-03-25 17:00:49 11.89 11.52 1.55% DTIL 2024-03-25 20:01:03 0.00 0.00 1.55% 2024-03-26 DTIL 2024-03-26 05:00:51 13.02 10.87 1.55% DTIL 2024-03-26 07:00:57 13.29 11.90 1.72% DTIL 2024-03-26 09:00:50 12.23 11.90 1.72% DTIL 2024-03-26 10:01:10 12.18 12.04 2.07% DTIL 2024-03-26 11:00:52 12.24 12.01 2.93% DTIL 2024-03-26 12:01:03 12.32 12.22 3.96% DTIL 2024-03-26 13:00:48 12.66 12.42 6.02% DTIL 2024-03-26 14:01:10 12.94 12.82 8.86% DTIL 2024-03-26 15:00:47 13.27 13.17 12.05% DTIL 2024-03-26 16:00:58 13.35 12.55 8.18% DTIL 2024-03-26 17:00:48 13.35 12.50 8.05% DTIL 2024-03-26 20:00:40 0.00 0.00 8.05% 2024-03-27 DTIL 2024-03-27 05:00:50 16.23 13.20 8.05% DTIL 2024-03-27 06:00:57 16.16 13.20 8.05% DTIL 2024-03-27 07:00:54 16.16 12.00 3.81% DTIL 2024-03-27 07:15:11 8-K Sec report https://www.sec.gov/Archives/edgar/data/1357874/000095017024036816/0000950170-24-036816-index.htm 8-K - PRECISION BIOSCIENCES INC (0001357874) (Filer) DTIL 2024-03-27 07:15:47 10-K Sec report https://www.sec.gov/Archives/edgar/data/1357874/000095017024036817/0000950170-24-036817-index.htm 10-K - PRECISION BIOSCIENCES INC (0001357874) (Filer) DTIL 2024-03-27 08:01:00 14.00 12.00 1.19% DTIL 2024-03-27 09:00:52 12.87 12.59 -0.68% DTIL 2024-03-27 10:01:04 12.03 11.90 -6.36% DTIL 2024-03-27 11:00:53 12.22 12.06 -5.17% DTIL 2024-03-27 12:01:11 12.38 12.20 -4.32% DTIL 2024-03-27 13:01:00 12.85 12.61 -0.42% DTIL 2024-03-27 14:01:08 13.26 13.00 1.95% DTIL 2024-03-27 15:00:46 13.15 13.01 2.29% DTIL 2024-03-27 16:00:50 16.00 11.80 1.95% DTIL 2024-03-27 17:00:48 13.24 12.72 1.88% DTIL 2024-03-27 18:00:58 14.14 11.80 1.88% DTIL 2024-03-27 20:00:54 0.00 0.00 1.88% 2024-03-28 DTIL 2024-03-28 05:01:01 14.00 12.98 0.00% DTIL 2024-03-28 06:00:59 14.00 12.80 0.00% DTIL 2024-03-28 07:00:59 13.02 12.80 0.00% DTIL 2024-03-28 09:00:54 13.02 12.80 0.16% DTIL 2024-03-28 10:00:57 13.21 13.12 1.73% DTIL 2024-03-28 11:00:59 13.21 13.16 1.80% DTIL 2024-03-28 12:01:12 13.48 13.29 2.90% DTIL 2024-03-28 13:00:50 13.78 13.62 5.65% DTIL 2024-03-28 14:00:58 13.64 13.55 5.02% DTIL 2024-03-28 15:00:47 13.66 13.55 4.94% DTIL 2024-03-28 16:00:59 13.70 13.25 4.55% DTIL 2024-03-28 17:00:57 13.70 13.25 4.47% DTIL 2024-03-28 20:00:52 0.00 0.00 4.47%