Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
5.50
-0.18 (-3.17%)
At close: Apr 24, 2025, 4:00 PM
5.49
-0.01 (-0.18%)
Pre-market: Apr 25, 2025, 4:00 AM EDT

Precision BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20255.615.695.415.505.50-3.17%85,405
Apr 23, 20255.445.755.405.685.686.77%187,201
Apr 22, 20255.155.445.095.325.323.70%97,462
Apr 21, 20254.955.254.955.135.132.19%62,249
Apr 17, 20255.015.154.905.025.020.20%99,004
Apr 16, 20255.425.515.005.015.01-9.24%156,145
Apr 15, 20255.205.734.735.525.5223.77%1,056,861
Apr 14, 20254.454.584.414.464.461.36%54,554
Apr 11, 20254.254.494.234.404.404.02%121,083
Apr 10, 20254.504.644.104.234.23-7.03%163,708
Apr 9, 20254.564.744.434.554.55-1.52%859,458
Apr 8, 20254.644.724.514.624.625.00%135,948
Apr 7, 20254.404.504.294.404.40-4.56%207,893
Apr 4, 20254.544.714.484.614.61-2.12%178,135
Apr 3, 20254.514.794.514.714.710.43%78,729
Apr 2, 20254.424.834.424.694.694.45%48,088
Apr 1, 20254.684.994.404.494.49-5.87%126,853
Mar 31, 20254.654.864.254.774.771.49%86,355
Mar 28, 20254.754.794.554.704.703.52%76,439
Mar 27, 20254.664.804.534.544.540.22%66,000
Mar 26, 20255.075.084.304.534.53-11.00%319,118
Mar 25, 20255.505.515.095.095.09-9.75%87,085
Mar 24, 20255.505.725.475.645.643.49%117,681
Mar 21, 20255.465.465.105.455.451.68%104,454
Mar 20, 20255.065.404.985.365.366.99%60,410
Mar 19, 20254.955.074.855.015.010.60%964,691
Mar 18, 20254.975.014.814.984.98-1.39%59,695
Mar 17, 20255.505.504.955.055.050.20%198,374
Mar 14, 20255.105.234.975.045.04-0.20%66,428
Mar 13, 20255.105.175.015.055.05-0.20%17,775
Mar 12, 20255.055.235.005.065.061.00%36,088
Mar 11, 20255.105.154.905.015.01-1.76%62,463
Mar 10, 20255.205.305.005.105.10-1.54%63,440
Mar 7, 20255.215.325.005.185.180.58%74,548
Mar 6, 20255.135.335.075.155.15-1.72%27,247
Mar 5, 20255.155.315.005.245.242.95%72,657
Mar 4, 20255.005.104.695.095.091.80%156,060
Mar 3, 20255.435.435.005.005.00-7.24%111,792
Feb 28, 20255.345.505.095.395.39-1.82%130,524
Feb 27, 20255.515.645.415.495.49-0.36%26,573
Feb 26, 20255.465.545.335.515.510.73%56,824
Feb 25, 20255.635.635.255.475.47-2.84%118,151
Feb 24, 20255.985.985.385.635.63-5.06%189,174
Feb 21, 20255.956.105.745.935.930.68%188,084
Feb 20, 20255.705.995.455.895.894.25%379,671
Feb 19, 20255.355.855.325.655.659.71%367,751
Feb 18, 20255.415.465.065.155.15-2.28%107,944
Feb 14, 20255.015.415.015.275.274.15%99,541
Feb 13, 20255.155.154.935.065.06-0.20%58,295
Feb 12, 20254.905.124.835.075.073.68%87,059