XNAS
Datos históricos de Precision BioSciences, Inc.
Precision BioSciences, Inc. · DTIL
$6.71
▼ -0.01 (-0.15%)
Última operación · 10/10/2026, 23:36:15 UTC
- Variación en el periodo
- +20.86%
- Máximo
- US$9.62
- 7 de julio de 2026
- Mínimo
- US$3.53
- 5 de febrero de 2026
- Volumen medio diario
- 0.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.43 | 6.92 | 6.35 | 6.72 | +4.51% | 263,690.928 |
| 8 oct 2026 | 6.25 | 6.53 | 6.19 | 6.43 | +2.88% | 332,548.133 |
| 7 oct 2026 | 6.20 | 6.38 | 6.11 | 6.25 | +0.81% | 162,524.69 |
| 6 oct 2026 | 6.36 | 6.40 | 6.11 | 6.20 | −1.74% | 190,957.533 |
| 5 oct 2026 | 6.36 | 6.38 | 5.98 | 6.31 | 0.00% | 219,029.477 |
| 2 oct 2026 | 6.42 | 6.44 | 6.20 | 6.31 | −0.32% | 292,952.876 |
| 1 oct 2026 | 6.33 | 6.47 | 6.24 | 6.33 | +1.12% | 242,169.569 |
| 30 sep 2026 | 6.24 | 6.40 | 6.14 | 6.26 | +1.29% | 249,246.165 |
| 29 sep 2026 | 6.37 | 6.45 | 6.08 | 6.18 | −0.96% | 154,218.737 |
| 28 sep 2026 | 6.21 | 6.26 | 6.00 | 6.24 | +0.32% | 222,815.566 |
| 25 sep 2026 | 6.35 | 6.55 | 6.18 | 6.22 | −1.74% | 203,993.229 |
| 24 sep 2026 | 6.31 | 6.47 | 6.18 | 6.33 | −0.47% | 401,825.172 |
| 23 sep 2026 | 7.16 | 7.17 | 6.34 | 6.36 | −11.54% | 355,964.869 |
| 22 sep 2026 | 6.57 | 7.31 | 6.55 | 7.19 | +10.62% | 431,581.656 |
| 21 sep 2026 | 6.73 | 6.75 | 6.44 | 6.50 | −2.55% | 272,387.983 |
| 18 sep 2026 | 6.65 | 6.87 | 6.57 | 6.67 | 0.00% | 241,367.22 |
| 17 sep 2026 | 6.77 | 6.92 | 6.41 | 6.67 | +0.60% | 373,895.912 |
| 16 sep 2026 | 6.65 | 6.82 | 6.53 | 6.63 | +0.30% | 289,233.543 |
| 15 sep 2026 | 6.86 | 6.90 | 6.48 | 6.61 | −3.64% | 314,613.949 |
| 14 sep 2026 | 7.13 | 7.26 | 6.85 | 6.86 | −4.32% | 236,349.522 |
| 11 sep 2026 | 7.28 | 7.38 | 7.06 | 7.17 | −0.97% | 191,404.016 |
| 10 sep 2026 | 7.16 | 7.27 | 7.04 | 7.24 | −0.14% | 143,427.689 |
| 9 sep 2026 | 7.38 | 7.49 | 7.15 | 7.25 | −2.03% | 273,502.898 |
| 8 sep 2026 | 7.41 | 7.49 | 7.20 | 7.40 | −0.94% | 139,956.222 |
| 4 sep 2026 | 7.32 | 7.58 | 7.32 | 7.47 | +1.36% | 124,284.99 |
| 3 sep 2026 | 7.48 | 7.55 | 7.23 | 7.37 | −1.07% | 186,994.593 |
| 2 sep 2026 | 7.66 | 7.82 | 7.24 | 7.45 | −2.49% | 358,921.943 |
| 1 sep 2026 | 7.54 | 7.68 | 7.49 | 7.64 | 0.00% | 170,933.734 |
| 31 ago 2026 | 7.75 | 7.80 | 7.49 | 7.64 | −1.80% | 214,810.259 |
| 28 ago 2026 | 8.37 | 8.43 | 7.72 | 7.78 | −7.38% | 222,526.602 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.