Stockscreener 앱 받기
5.205
4.41%
-0.235
Precision Biosciences Inc 주식 (DTIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $5.54 | $5.12 | $0.415 | 24,305.0 | -4.32% |
| 2025-11-28 | $5.44 | $5.11 | $0.3299 | 90,196.0 | +6.46% |
| 2025-11-26 | $5.13 | $4.88 | $0.25 | 112,212.0 | +4.71% |
| 2025-11-25 | $5.19 | $4.86 | $0.3299 | 126,777.0 | -4.31% |
| 2025-11-24 | $5.27 | $5.00 | $0.27 | 219,179.0 | +2.00% |
| 2025-11-21 | $5.15 | $4.85 | $0.30 | 159,526.0 | +0.40% |
| 2025-11-20 | $5.19 | $4.75 | $0.44 | 170,270.0 | +3.32% |
| 2025-11-19 | $5.41 | $4.68 | $0.73 | 388,123.0 | -7.66% |
| 2025-11-18 | $5.40 | $5.06 | $0.3427 | 123,700.0 | +1.56% |
| 2025-11-17 | $5.86 | $5.07 | $0.7943 | 529,239.0 | -12.59% |
| 2025-11-14 | $6.04 | $5.70 | $0.335 | 189,288.0 | +0.51% |
| 2025-11-13 | $6.12 | $5.67 | $0.45 | 167,470.0 | -2.50% |
| 2025-11-12 | $6.20 | $5.82 | $0.38 | 183,348.0 | +0.00% |
| 2025-11-11 | $6.40 | $5.86 | $0.54 | 763,177.0 | -1.15% |
| 2025-11-10 | $6.46 | $5.99 | $0.4708 | 115,565.0 | -1.14% |
| 2025-11-07 | $6.32 | $6.07 | $0.2543 | 60,482.0 | -4.66% |
| 2025-11-06 | $6.66 | $6.25 | $0.41 | 97,467.0 | -2.72% |
| 2025-11-05 | $6.89 | $6.51 | $0.385 | 102,556.0 | -1.05% |
| 2025-11-04 | $7.45 | $6.56 | $0.8899 | 106,940.0 | -9.10% |
| 2025-11-03 | $7.74 | $6.18 | $1.56 | 300,159.0 | -9.80% |
Precision Biosciences Inc 주식 (DTIL) 연도별 가격 이력
이 심층 분석에서는 Precision Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Precision Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Precision Biosciences Inc 주식 (DTIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.74 | $4.68 | $3.06 | 4,029,979.0 | -36.21% |
| 2025-10 | $8.82 | $5.25 | $3.57 | 3,766,906.0 | +47.83% |
| 2025-09 | $5.55 | $4.50 | $1.05 | 1,887,619.0 | +12.65% |
| 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 주식 (DTIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (DTIL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.57%
자본화:
|
볼륨(24시간):