Holen Sie sich die Stockscreener-App
5.025
0.40%
0.005
Precision Biosciences Inc-Aktien (DTIL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $5.17 | $4.92 | $0.2456 | 47,567.0 | -0.10% |
| 2025-09-04 | $5.05 | $4.89 | $0.158 | 34,230.0 | -0.40% |
| 2025-09-03 | $5.12 | $4.95 | $0.1652 | 59,435.0 | +1.00% |
| 2025-09-02 | $5.01 | $4.70 | $0.31 | 115,690.0 | +2.04% |
| 2025-08-29 | $5.08 | $4.84 | $0.2399 | 41,892.0 | -2.39% |
| 2025-08-28 | $5.07 | $4.92 | $0.15 | 124,832.0 | +0.20% |
| 2025-08-27 | $5.10 | $4.94 | $0.1552 | 57,943.0 | -0.60% |
| 2025-08-26 | $5.18 | $5.00 | $0.18 | 64,651.0 | -1.75% |
| 2025-08-25 | $5.14 | $4.83 | $0.31 | 96,168.0 | +3.43% |
| 2025-08-22 | $4.97 | $4.78 | $0.19 | 65,715.0 | +4.64% |
| 2025-08-21 | $4.81 | $4.55 | $0.26 | 27,943.0 | +1.72% |
| 2025-08-20 | $4.77 | $4.60 | $0.1694 | 40,531.0 | -2.92% |
| 2025-08-19 | $4.98 | $4.72 | $0.26 | 39,673.0 | -3.03% |
| 2025-08-18 | $4.99 | $4.54 | $0.4538 | 66,204.0 | +5.10% |
| 2025-08-15 | $4.86 | $4.23 | $0.63 | 106,424.0 | -1.26% |
| 2025-08-14 | $4.77 | $4.55 | $0.22 | 61,454.0 | +1.71% |
| 2025-08-13 | $4.73 | $4.37 | $0.3594 | 150,406.0 | +7.08% |
| 2025-08-12 | $4.47 | $4.33 | $0.14 | 84,376.0 | +0.69% |
| 2025-08-11 | $4.54 | $4.27 | $0.275 | 109,308.0 | -0.68% |
| 2025-08-08 | $4.66 | $4.30 | $0.36 | 87,284.0 | -4.16% |
| 2025-08-07 | $4.80 | $4.50 | $0.30 | 86,745.0 | -4.99% |
| 2025-08-06 | $5.13 | $4.58 | $0.55 | 303,643.0 | -1.03% |
Precision Biosciences Inc-Aktien (DTIL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Precision Biosciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DTIL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Precision Biosciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Precision Biosciences Inc-Aktien (DTIL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $5.17 | $4.70 | $0.47 | 256,922.0 | +2.55% |
| 2025-08 | $5.18 | $4.23 | $0.95 | 1,735,761.0 | +3.16% |
| 2025-07 | $5.25 | $4.08 | $1.17 | 3,441,577.0 | +13.10% |
| 2025-06 | $5.80 | $4.02 | $1.78 | 10,580,773.0 | -13.04% |
| 2025-05 | $5.97 | $4.45 | $1.52 | 1,617,460.0 | -14.36% |
| 2025-04 | $5.75 | $4.10 | $1.65 | 4,285,408.0 | +18.24% |
| 2025-03 | $5.72 | $4.25 | $1.47 | 2,673,686.0 | -11.50% |
| 2025-02 | $6.10 | $4.60 | $1.50 | 2,461,892.0 | +7.58% |
| 2025-01 | $7.44 | $4.04 | $3.40 | 24,098,466.0 | +31.50% |
Precision Biosciences Inc-Aktien (DTIL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.30 | $4.13 | $3.17 | 2,986,379.0 | -41.56% |
| 2024-11 | $9.14 | $6.41 | $2.73 | 1,870,384.0 | -14.84% |
| 2024-10 | $9.81 | $7.97 | $1.84 | 1,913,531.0 | -4.46% |
| 2024-09 | $11.09 | $8.80 | $2.29 | 1,048,221.0 | -17.65% |
| 2024-08 | $11.08 | $8.40 | $2.68 | 817,090.0 | +14.17% |
| 2024-07 | $10.49 | $9.10 | $1.39 | 623,135.0 | -2.06% |
| 2024-06 | $13.27 | $9.17 | $4.10 | 736,413.0 | -24.57% |
| 2024-05 | $13.44 | $10.11 | $3.33 | 996,017.0 | +23.92% |
| 2024-04 | $15.97 | $9.15 | $6.82 | 2,110,029.0 | -23.23% |
| 2024-03 | $14.78 | $10.89 | $3.89 | 4,486,670.0 | -26.70% |
| 2024-02 | $19.43 | $10.80 | $8.63 | 1,347,942.1 | +63.79% |
| 2024-01 | $15.00 | $10.50 | $4.50 | 2,064,126.6 | +3.15% |
Precision Biosciences Inc-Aktien (DTIL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.72 | $10.50 | $2.23 | 471,152.2 | +2.79% |
| 2023-11 | $14.08 | $9.50 | $4.58 | 806,242.8 | +15.37% |
| 2023-10 | $10.79 | $8.25 | $2.54 | 608,775.7 | -9.82% |
| 2023-09 | $14.85 | $10.23 | $4.62 | 483,421.6 | -26.21% |
| 2023-08 | $18.27 | $12.42 | $5.85 | 1,178,117.3 | -19.98% |
| 2023-07 | $21.90 | $15.61 | $6.29 | 564,469.5 | +9.89% |
| 2023-06 | $25.20 | $15.33 | $9.87 | 562,207.5 | -28.92% |
| 2023-05 | $27.02 | $21.30 | $5.72 | 372,319.4 | -11.90% |
| 2023-04 | $28.44 | $22.20 | $6.24 | 322,710.5 | +11.46% |
| 2023-03 | $36.15 | $20.46 | $15.69 | 536,829.3 | -32.71% |
| 2023-02 | $39.00 | $31.80 | $7.20 | 441,242.8 | -3.45% |
| 2023-01 | $43.50 | $33.90 | $9.60 | 370,948.9 | -2.52% |
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):