Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
5.15
+0.15 (3.00%)
At close: Jul 25, 2025, 4:00 PM
5.16
+0.01 (0.19%)
After-hours: Jul 25, 2025, 7:29 PM EDT
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.05 | 5.21 | 4.93 | 5.15 | 5.15 | 3.00% | 70,025 |
| Jul 24, 2025 | 4.90 | 5.10 | 4.85 | 5.00 | 5.00 | 1.21% | 189,468 |
| Jul 23, 2025 | 4.79 | 5.25 | 4.51 | 4.94 | 4.94 | 1.65% | 1,386,695 |
| Jul 22, 2025 | 4.58 | 4.89 | 4.58 | 4.86 | 4.86 | 4.52% | 118,108 |
| Jul 21, 2025 | 4.60 | 4.79 | 4.57 | 4.65 | 4.65 | 0.87% | 132,134 |
| Jul 18, 2025 | 4.60 | 4.69 | 4.46 | 4.61 | 4.61 | -0.65% | 108,257 |
| Jul 17, 2025 | 4.45 | 4.87 | 4.40 | 4.64 | 4.64 | 2.65% | 533,178 |
| Jul 16, 2025 | 4.35 | 4.57 | 4.27 | 4.52 | 4.52 | 1.57% | 320,705 |
| Jul 15, 2025 | 4.60 | 4.65 | 4.38 | 4.45 | 4.45 | -4.09% | 137,983 |
| Jul 14, 2025 | 4.45 | 4.65 | 4.34 | 4.64 | 4.64 | 4.27% | 179,848 |
| Jul 11, 2025 | 4.70 | 4.73 | 4.42 | 4.45 | 4.45 | -7.87% | 188,180 |
| Jul 10, 2025 | 4.70 | 4.87 | 4.61 | 4.83 | 4.83 | 2.11% | 173,177 |
| Jul 9, 2025 | 4.50 | 4.75 | 4.45 | 4.73 | 4.73 | 4.65% | 163,198 |
| Jul 8, 2025 | 4.32 | 4.60 | 4.31 | 4.52 | 4.52 | 4.87% | 189,924 |
| Jul 7, 2025 | 4.34 | 4.37 | 4.26 | 4.31 | 4.31 | -0.69% | 98,668 |
| Jul 3, 2025 | 4.24 | 4.38 | 4.19 | 4.34 | 4.34 | 1.88% | 61,346 |
| Jul 2, 2025 | 4.17 | 4.30 | 4.13 | 4.26 | 4.26 | 3.15% | 170,583 |
| Jul 1, 2025 | 4.21 | 4.26 | 4.08 | 4.13 | 4.13 | -1.67% | 108,874 |
| Jun 30, 2025 | 4.34 | 4.34 | 4.13 | 4.20 | 4.20 | -2.33% | 158,577 |
| Jun 27, 2025 | 4.20 | 4.38 | 4.02 | 4.30 | 4.30 | 3.86% | 360,976 |
| Jun 26, 2025 | 4.19 | 4.26 | 4.10 | 4.14 | 4.14 | -2.36% | 271,865 |
| Jun 25, 2025 | 4.91 | 4.97 | 4.06 | 4.24 | 4.24 | -7.22% | 8,225,522 |
| Jun 24, 2025 | 4.53 | 4.70 | 4.53 | 4.57 | 4.57 | 0.88% | 104,484 |
| Jun 23, 2025 | 4.74 | 4.77 | 4.53 | 4.53 | 4.53 | -5.43% | 73,305 |
| Jun 20, 2025 | 4.70 | 4.92 | 4.60 | 4.79 | 4.79 | 1.91% | 240,918 |
| Jun 18, 2025 | 4.91 | 4.99 | 4.20 | 4.70 | 4.70 | -4.08% | 181,507 |
| Jun 17, 2025 | 5.17 | 5.29 | 4.89 | 4.90 | 4.90 | -5.59% | 87,013 |
| Jun 16, 2025 | 4.91 | 5.19 | 4.91 | 5.19 | 5.19 | 5.92% | 51,131 |
| Jun 13, 2025 | 4.93 | 5.04 | 4.85 | 4.90 | 4.90 | -2.58% | 39,659 |
| Jun 12, 2025 | 5.07 | 5.19 | 4.93 | 5.03 | 5.03 | -0.79% | 35,633 |
| Jun 11, 2025 | 5.26 | 5.28 | 5.05 | 5.07 | 5.07 | -2.50% | 111,338 |
| Jun 10, 2025 | 5.26 | 5.52 | 5.15 | 5.20 | 5.20 | -1.89% | 74,051 |
| Jun 9, 2025 | 5.57 | 5.57 | 5.23 | 5.30 | 5.30 | -3.46% | 65,255 |
| Jun 6, 2025 | 5.17 | 5.80 | 5.09 | 5.49 | 5.49 | 7.02% | 297,481 |
| Jun 5, 2025 | 5.16 | 5.30 | 5.06 | 5.13 | 5.13 | 0.59% | 50,126 |
| Jun 4, 2025 | 5.09 | 5.22 | 4.94 | 5.10 | 5.10 | -0.97% | 57,597 |
| Jun 3, 2025 | 5.07 | 5.25 | 5.02 | 5.15 | 5.15 | 2.18% | 79,353 |
| Jun 2, 2025 | 4.83 | 5.16 | 4.80 | 5.04 | 5.04 | 4.35% | 46,736 |
| May 30, 2025 | 4.93 | 4.97 | 4.72 | 4.83 | 4.83 | -1.83% | 27,941 |
| May 29, 2025 | 4.98 | 5.01 | 4.87 | 4.92 | 4.92 | -1.01% | 36,854 |
| May 28, 2025 | 4.88 | 5.10 | 4.79 | 4.97 | 4.97 | 1.64% | 56,340 |
| May 27, 2025 | 4.69 | 4.94 | 4.63 | 4.89 | 4.89 | 6.77% | 80,821 |
| May 23, 2025 | 4.56 | 4.64 | 4.51 | 4.58 | 4.58 | -1.29% | 29,026 |
| May 22, 2025 | 4.74 | 4.90 | 4.58 | 4.64 | 4.64 | -0.22% | 55,934 |
| May 21, 2025 | 4.85 | 4.94 | 4.58 | 4.65 | 4.65 | -4.71% | 75,667 |
| May 20, 2025 | 4.66 | 4.92 | 4.66 | 4.88 | 4.88 | 4.05% | 62,648 |
| May 19, 2025 | 4.77 | 4.99 | 4.61 | 4.69 | 4.69 | -0.42% | 65,886 |
| May 16, 2025 | 4.64 | 4.80 | 4.56 | 4.71 | 4.71 | 3.52% | 93,354 |
| May 15, 2025 | 4.79 | 4.83 | 4.45 | 4.55 | 4.55 | -8.08% | 182,711 |
| May 14, 2025 | 5.14 | 5.20 | 4.95 | 4.95 | 4.95 | -3.79% | 91,765 |