CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Precision BioSciences
Precision BioSciences
Днес
+0.04 (+3.25%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
0.03

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 03, 20231.27-0.05-3.94%1.321.321.24
Feb 02, 20231.23-0.02-1.63%1.251.261.20
Feb 01, 20231.21-0.05-4.13%1.261.261.17
Jan 31, 20231.180.000.00%1.181.211.17
Jan 30, 20231.16-0.05-4.31%1.211.211.15
Jan 27, 20231.18-0.05-4.24%1.231.231.17
Jan 26, 20231.18-0.05-4.24%1.231.241.17
Jan 25, 20231.21-0.03-2.48%1.241.261.19
Jan 24, 20231.24-0.02-1.61%1.261.281.21
Jan 23, 20231.250.032.40%1.221.291.22
Jan 20, 20231.25-0.06-4.80%1.311.321.23
Jan 19, 20231.24-0.09-7.26%1.331.381.23
Jan 18, 20231.32-0.10-7.58%1.421.461.32
Jan 17, 20231.43-0.02-1.40%1.451.451.38
Jan 13, 20231.410.010.71%1.401.461.37
Jan 12, 20231.420.042.82%1.381.431.29
Jan 11, 20231.320.000.00%1.321.381.29
Jan 10, 20231.310.053.82%1.261.331.26
Jan 09, 20231.27-0.17-13.39%1.441.441.26
Jan 06, 20231.38-0.01-0.99%1.391.461.30
Jan 05, 20231.35-0.02-1.71%1.381.401.31
Jan 04, 20231.360.117.82%1.261.381.18
Jan 03, 20231.17-0.05-4.47%1.231.311.15
Dec 30, 20221.200.1815.09%1.011.201.01
Dec 29, 20221.060.098.13%0.981.060.97
Dec 28, 20220.99-0.03-2.92%1.011.050.96
Dec 27, 20221.00-0.03-3.35%1.041.040.97
Dec 23, 20221.02-0.02-1.69%1.041.040.99
Dec 22, 20221.04-0.05-4.81%1.091.101.02
Dec 21, 20221.08-0.09-8.33%1.171.171.04
Dec 20, 20221.10-0.10-9.09%1.201.201.10
Dec 19, 20221.18-0.06-5.08%1.241.241.15
Dec 16, 20221.220.010.82%1.211.241.18
Dec 15, 20221.220.000.00%1.221.231.20
Dec 14, 20221.240.021.61%1.221.271.19
Dec 13, 20221.21-0.05-4.13%1.261.261.19
Dec 12, 20221.22-0.05-4.10%1.271.271.19
Dec 09, 20221.220.032.46%1.191.281.17
Dec 08, 20221.19-0.01-0.84%1.201.201.12
Dec 07, 20221.20-0.02-1.67%1.221.231.18
Dec 06, 20221.21-0.06-4.96%1.271.271.18
Dec 05, 20221.28-0.07-5.47%1.351.361.25
Dec 02, 20221.360.032.21%1.331.381.30
Dec 01, 20221.35-0.06-4.44%1.411.411.35
Nov 30, 20221.380.021.45%1.361.401.32
Nov 29, 20221.32-0.14-10.61%1.461.461.32
Nov 28, 20221.37-0.09-6.57%1.461.461.37
Nov 25, 20221.41-0.02-1.42%1.431.481.41
Nov 23, 20221.42-0.07-4.93%1.491.521.42
Nov 22, 20221.49-0.02-1.34%1.511.521.44
Nov 21, 20221.49-0.12-8.05%1.611.611.48
Nov 18, 20221.56-0.07-4.49%1.631.631.54
Nov 17, 20221.57-0.01-0.64%1.581.631.55
Nov 16, 20221.590.053.14%1.541.731.48
Nov 15, 20221.51-0.02-1.32%1.531.581.49
Nov 14, 20221.47-0.03-2.04%1.501.571.46
Nov 11, 20221.490.053.36%1.441.521.39
Nov 10, 20221.420.021.41%1.401.461.39
Nov 09, 20221.370.064.38%1.311.421.29
Nov 08, 20221.290.021.55%1.271.331.27
Nov 07, 20221.26-0.10-7.94%1.361.361.26
Nov 04, 20221.32-0.12-9.09%1.441.451.30
Nov 03, 20221.400.010.71%1.391.421.35
Nov 02, 20221.39-0.08-5.76%1.471.471.38
Nov 01, 20221.43-0.03-2.10%1.461.501.43
Oct 31, 20221.42-0.05-3.52%1.471.481.40
Oct 28, 20221.44-0.03-2.08%1.471.501.38
Oct 27, 20221.39-0.08-5.76%1.471.471.37
Oct 26, 20221.42-0.05-3.52%1.471.511.39
Oct 25, 20221.440.021.39%1.421.461.40
Oct 24, 20221.39-0.08-5.76%1.471.501.33
Oct 21, 20221.420.021.41%1.401.451.31
Oct 20, 20221.37-0.04-2.92%1.411.411.34
Oct 19, 20221.35-0.11-8.15%1.461.461.30
Oct 18, 20221.420.000.00%1.421.481.40
Oct 17, 20221.410.021.42%1.391.421.31
Oct 14, 20221.34-0.07-5.22%1.411.421.33
Oct 13, 20221.380.053.62%1.331.421.28
Oct 12, 20221.37-0.06-4.38%1.431.441.31
Oct 11, 20221.400.010.71%1.391.421.31
Oct 10, 20221.35-0.05-3.70%1.401.411.34
Oct 07, 20221.43-0.06-4.20%1.491.491.39
Oct 06, 20221.50-0.01-0.67%1.511.521.42
Oct 05, 20221.47-0.04-2.72%1.511.511.44
Oct 04, 20221.520.074.61%1.451.541.44
Oct 03, 20221.410.042.84%1.371.471.34
Sep 30, 20221.33-0.07-5.26%1.401.441.33
Sep 29, 20221.32-0.06-4.55%1.381.381.31
Sep 28, 20221.380.053.62%1.331.401.32
Sep 27, 20221.28-0.04-3.13%1.321.361.24
Sep 26, 20221.23-0.03-2.44%1.261.301.19
Sep 23, 20221.25-0.02-1.60%1.271.291.20
Sep 22, 20221.29-0.10-7.75%1.391.391.25
Sep 21, 20221.38-0.06-4.35%1.441.451.36
Sep 20, 20221.43-0.11-7.69%1.541.541.43
Sep 19, 20221.530.000.00%1.531.561.47
Sep 16, 20221.54-0.13-8.44%1.671.691.51
Sep 15, 20221.670.021.20%1.651.761.63
Sep 14, 20221.670.010.60%1.661.711.60
Sep 13, 20221.650.000.00%1.651.681.63
Sep 12, 20221.730.052.89%1.681.761.64
Sep 09, 20221.67-0.01-0.60%1.681.741.64
Sep 08, 20221.680.105.95%1.581.691.56
Sep 07, 20221.600.063.75%1.541.611.50
Sep 06, 20221.55-0.07-4.52%1.621.641.53
Sep 02, 20221.58-0.03-1.90%1.611.731.57
Sep 01, 20221.59-0.03-1.89%1.621.621.54
Aug 31, 20221.640.010.91%1.631.671.59
Aug 30, 20221.61-0.07-4.59%1.691.691.57
Aug 29, 20221.62-0.01-0.68%1.631.651.56
Aug 26, 20221.61-0.14-8.98%1.761.761.60
Aug 25, 20221.72-0.03-2.04%1.751.751.68
Aug 24, 20221.720.042.27%1.681.751.64
Aug 23, 20221.66-0.01-0.54%1.671.711.62
Aug 22, 20221.65-0.09-5.56%1.751.771.60
Aug 19, 20221.78-0.15-8.50%1.931.941.74
Aug 18, 20221.95-0.06-3.07%2.012.011.91
Aug 17, 20221.970.010.25%1.972.061.93
Aug 16, 20221.99-0.06-3.06%2.062.061.89
Aug 15, 20222.070.063.14%2.012.141.94
Aug 12, 20222.010.3014.80%1.722.041.65
Aug 11, 20221.65-0.04-2.42%1.691.751.64
Aug 10, 20221.660.105.77%1.571.681.54
Aug 09, 20221.55-0.06-4.12%1.621.621.50
Aug 08, 20221.63-0.15-9.12%1.781.781.57
Aug 05, 20221.750.063.59%1.691.771.62
Aug 04, 20221.70-0.02-1.18%1.721.731.61
Aug 03, 20221.680.137.49%1.561.721.55
Aug 02, 20221.540.106.47%1.451.561.43
Aug 01, 20221.44-0.05-3.74%1.501.501.44
Jul 29, 20221.49-0.04-2.95%1.541.551.47
Jul 28, 20221.53-0.05-3.19%1.581.591.51
Jul 27, 20221.560.010.96%1.551.571.52
Jul 26, 20221.52-0.06-4.07%1.591.601.52
Jul 25, 20221.640.000.06%1.641.671.59
Jul 22, 20221.60-0.16-10.11%1.761.771.59
Jul 21, 20221.760.073.91%1.691.791.67
Jul 20, 20221.690.137.74%1.561.741.55
Jul 19, 20221.550.031.87%1.521.561.44
Jul 18, 20221.490.021.34%1.471.571.46
Jul 15, 20221.43-0.11-7.75%1.541.541.43
Jul 14, 20221.51-0.03-2.18%1.551.561.49
Jul 13, 20221.54-0.01-0.65%1.551.651.47
Jul 12, 20221.52-0.10-6.43%1.621.641.51
Jul 11, 20221.59-0.20-12.48%1.791.801.58
Jul 08, 20221.780.1810.19%1.601.781.56
Jul 07, 20221.600.031.69%1.571.641.53
Jul 06, 20221.55-0.08-5.14%1.641.681.53
Jul 05, 20221.610.010.43%1.601.651.53
Jul 01, 20221.55-0.07-4.77%1.631.641.52
Jun 30, 20221.610.053.03%1.571.671.51
Jun 29, 20221.59-0.04-2.52%1.631.641.51
Jun 28, 20221.60-0.21-13.10%1.801.871.54
Jun 27, 20221.800.3117.41%1.491.821.48
Jun 24, 20221.50-0.02-1.20%1.511.611.46
Jun 23, 20221.48-0.02-1.63%1.501.551.40
Jun 22, 20221.530.00-0.26%1.541.691.39
Jun 21, 20221.430.096.28%1.341.441.34
Jun 17, 20221.300.107.83%1.201.351.18
Jun 16, 20221.18-0.05-4.58%1.231.231.13
Jun 15, 20221.25-0.04-3.51%1.301.301.20
Jun 14, 20221.24-0.06-4.50%1.301.301.20

Отваряй дълги и къси позиции с DTIL с ливъридж
Купувай и продавай Precision BioSciences Inc -$0.03 (2.44%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image