Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
4.960
+0.240 (5.08%)
Jan 17, 2025, 4:00 PM EST - Market closed
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.71 | 5.05 | 4.64 | 4.96 | 4.96 | 5.08% | 183,993 |
| Jan 16, 2025 | 5.31 | 5.36 | 4.70 | 4.72 | 4.72 | -10.27% | 410,836 |
| Jan 15, 2025 | 5.43 | 5.55 | 5.14 | 5.26 | 5.26 | -2.23% | 395,426 |
| Jan 14, 2025 | 5.78 | 5.80 | 5.25 | 5.38 | 5.38 | -6.27% | 491,167 |
| Jan 13, 2025 | 5.71 | 6.00 | 5.10 | 5.74 | 5.74 | 0.70% | 1,106,339 |
| Jan 10, 2025 | 6.80 | 7.44 | 5.27 | 5.70 | 5.70 | 26.67% | 19,259,558 |
| Jan 8, 2025 | 4.77 | 4.91 | 4.50 | 4.50 | 4.50 | -6.05% | 114,326 |
| Jan 7, 2025 | 4.71 | 4.97 | 4.59 | 4.79 | 4.79 | 2.13% | 179,361 |
| Jan 6, 2025 | 4.91 | 5.06 | 4.65 | 4.69 | 4.69 | -1.26% | 98,882 |
| Jan 3, 2025 | 4.86 | 4.90 | 4.61 | 4.75 | 4.75 | 1.28% | 154,576 |
| Jan 2, 2025 | 4.04 | 5.00 | 4.04 | 4.69 | 4.69 | 23.10% | 504,222 |
| Dec 31, 2024 | 4.35 | 4.50 | 3.61 | 3.81 | 3.81 | -10.56% | 530,452 |
| Dec 30, 2024 | 4.65 | 4.70 | 4.21 | 4.26 | 4.26 | -8.39% | 202,376 |
| Dec 27, 2024 | 4.73 | 4.94 | 4.61 | 4.65 | 4.65 | -1.59% | 78,177 |
| Dec 26, 2024 | 4.50 | 4.84 | 4.49 | 4.73 | 4.73 | 5.00% | 170,262 |
| Dec 24, 2024 | 4.50 | 4.65 | 4.45 | 4.50 | 4.50 | - | 63,788 |
| Dec 23, 2024 | 4.67 | 5.01 | 4.50 | 4.50 | 4.50 | -4.66% | 109,546 |
| Dec 20, 2024 | 4.51 | 5.01 | 4.51 | 4.72 | 4.72 | 2.61% | 705,510 |
| Dec 19, 2024 | 4.44 | 4.69 | 4.25 | 4.60 | 4.60 | 11.38% | 116,200 |
| Dec 18, 2024 | 4.58 | 4.60 | 4.13 | 4.13 | 4.13 | -9.83% | 194,556 |
| Dec 17, 2024 | 4.65 | 4.90 | 4.56 | 4.58 | 4.58 | -3.38% | 179,553 |
| Dec 16, 2024 | 5.32 | 5.46 | 4.70 | 4.74 | 4.74 | -12.87% | 166,529 |
| Dec 13, 2024 | 6.12 | 6.18 | 5.39 | 5.44 | 5.44 | -11.11% | 94,670 |
| Dec 12, 2024 | 5.55 | 6.13 | 5.45 | 6.12 | 6.12 | 9.68% | 125,270 |
| Dec 11, 2024 | 5.70 | 5.70 | 5.12 | 5.58 | 5.58 | -2.96% | 157,392 |
| Dec 10, 2024 | 5.87 | 5.89 | 5.59 | 5.75 | 5.75 | -3.36% | 63,585 |
| Dec 9, 2024 | 5.78 | 6.09 | 5.78 | 5.95 | 5.95 | 1.54% | 74,363 |
| Dec 6, 2024 | 6.02 | 6.06 | 5.79 | 5.86 | 5.86 | -3.62% | 117,713 |
| Dec 5, 2024 | 6.08 | 6.31 | 6.02 | 6.08 | 6.08 | -1.62% | 46,574 |
| Dec 4, 2024 | 6.18 | 6.46 | 6.06 | 6.18 | 6.18 | -0.48% | 82,613 |
| Dec 3, 2024 | 6.81 | 6.88 | 6.18 | 6.21 | 6.21 | -9.61% | 174,201 |
| Dec 2, 2024 | 7.20 | 7.30 | 6.84 | 6.87 | 6.87 | -5.76% | 68,801 |
| Nov 29, 2024 | 7.11 | 7.38 | 7.11 | 7.29 | 7.29 | 2.53% | 22,290 |
| Nov 27, 2024 | 6.86 | 7.17 | 6.75 | 7.11 | 7.11 | 3.64% | 77,368 |
| Nov 26, 2024 | 7.22 | 7.38 | 6.86 | 6.86 | 6.86 | -5.25% | 79,149 |
| Nov 25, 2024 | 7.27 | 7.65 | 7.12 | 7.24 | 7.24 | -0.28% | 136,925 |
| Nov 22, 2024 | 6.51 | 7.46 | 6.51 | 7.26 | 7.26 | 11.69% | 107,668 |
| Nov 21, 2024 | 7.07 | 7.12 | 6.41 | 6.50 | 6.50 | -9.47% | 224,751 |
| Nov 20, 2024 | 7.31 | 7.55 | 7.08 | 7.18 | 7.18 | 0.28% | 69,491 |
| Nov 19, 2024 | 7.22 | 7.33 | 7.07 | 7.16 | 7.16 | -1.38% | 87,088 |
| Nov 18, 2024 | 7.62 | 7.77 | 7.23 | 7.26 | 7.26 | -4.72% | 84,665 |
| Nov 15, 2024 | 7.70 | 7.72 | 7.48 | 7.62 | 7.62 | -1.04% | 71,905 |
| Nov 14, 2024 | 8.05 | 8.17 | 7.67 | 7.70 | 7.70 | -4.70% | 75,303 |
| Nov 13, 2024 | 8.46 | 8.51 | 8.06 | 8.08 | 8.08 | -3.46% | 126,943 |
| Nov 12, 2024 | 8.35 | 8.40 | 8.20 | 8.37 | 8.37 | -0.12% | 201,573 |
| Nov 11, 2024 | 8.38 | 8.62 | 8.28 | 8.38 | 8.38 | - | 73,092 |
| Nov 8, 2024 | 8.35 | 8.43 | 8.25 | 8.38 | 8.38 | -0.48% | 65,013 |
| Nov 7, 2024 | 8.40 | 8.58 | 8.35 | 8.42 | 8.42 | 0.24% | 36,013 |
| Nov 6, 2024 | 8.67 | 8.79 | 8.32 | 8.40 | 8.40 | -0.71% | 84,484 |
| Nov 5, 2024 | 8.16 | 8.58 | 8.16 | 8.46 | 8.46 | 2.05% | 39,432 |
| Nov 4, 2024 | 8.49 | 8.96 | 8.02 | 8.29 | 8.29 | -8.09% | 132,536 |
| Nov 1, 2024 | 8.67 | 9.14 | 8.60 | 9.02 | 9.02 | 5.37% | 77,348 |
| Oct 31, 2024 | 8.05 | 8.59 | 7.97 | 8.56 | 8.56 | 6.07% | 575,359 |
| Oct 30, 2024 | 8.19 | 8.27 | 8.01 | 8.07 | 8.07 | -1.10% | 49,716 |
| Oct 29, 2024 | 8.25 | 8.35 | 8.16 | 8.16 | 8.16 | -1.45% | 60,664 |
| Oct 28, 2024 | 8.33 | 8.47 | 8.28 | 8.28 | 8.28 | -1.08% | 39,044 |
| Oct 25, 2024 | 8.48 | 8.58 | 8.21 | 8.37 | 8.37 | -1.30% | 53,789 |
| Oct 24, 2024 | 8.52 | 9.00 | 8.41 | 8.48 | 8.48 | -0.82% | 85,702 |
| Oct 23, 2024 | 8.73 | 8.81 | 8.48 | 8.55 | 8.55 | -2.62% | 49,202 |
| Oct 22, 2024 | 8.74 | 9.05 | 8.63 | 8.78 | 8.78 | -0.45% | 50,116 |
| Oct 21, 2024 | 9.01 | 9.20 | 8.66 | 8.82 | 8.82 | -1.34% | 58,018 |
| Oct 18, 2024 | 8.90 | 9.09 | 8.81 | 8.94 | 8.94 | -0.22% | 42,871 |
| Oct 17, 2024 | 9.03 | 9.18 | 8.88 | 8.96 | 8.96 | -0.55% | 54,881 |
| Oct 16, 2024 | 8.88 | 9.13 | 8.80 | 9.01 | 9.01 | 2.50% | 100,014 |
| Oct 15, 2024 | 8.92 | 9.10 | 8.75 | 8.79 | 8.79 | -1.35% | 71,548 |
| Oct 14, 2024 | 8.95 | 9.13 | 8.80 | 8.91 | 8.91 | -0.11% | 51,192 |
| Oct 11, 2024 | 8.82 | 9.25 | 8.77 | 8.92 | 8.92 | -0.45% | 78,880 |
| Oct 10, 2024 | 9.02 | 9.12 | 8.70 | 8.96 | 8.96 | -0.67% | 91,657 |
| Oct 9, 2024 | 9.09 | 9.27 | 9.00 | 9.02 | 9.02 | -1.42% | 27,003 |
| Oct 8, 2024 | 9.16 | 9.39 | 9.13 | 9.15 | 9.15 | -0.97% | 37,610 |
| Oct 7, 2024 | 9.47 | 9.55 | 9.08 | 9.24 | 9.24 | -1.70% | 54,456 |
| Oct 4, 2024 | 9.63 | 9.81 | 9.22 | 9.40 | 9.40 | -1.36% | 63,363 |
| Oct 3, 2024 | 9.06 | 9.78 | 9.01 | 9.53 | 9.53 | 4.15% | 54,698 |
| Oct 2, 2024 | 9.10 | 9.37 | 8.83 | 9.15 | 9.15 | 0.55% | 89,617 |
| Oct 1, 2024 | 8.92 | 9.21 | 8.78 | 9.10 | 9.10 | 1.56% | 75,702 |
| Sep 30, 2024 | 8.96 | 9.29 | 8.80 | 8.96 | 8.96 | -0.99% | 89,943 |
| Sep 27, 2024 | 9.21 | 9.29 | 8.93 | 9.05 | 9.05 | -0.66% | 94,147 |
| Sep 26, 2024 | 8.97 | 9.50 | 8.96 | 9.11 | 9.11 | -0.22% | 52,323 |
| Sep 25, 2024 | 9.20 | 9.54 | 8.96 | 9.13 | 9.13 | -0.65% | 66,803 |
| Sep 24, 2024 | 9.38 | 9.74 | 9.00 | 9.19 | 9.19 | -2.03% | 82,453 |
| Sep 23, 2024 | 9.50 | 9.57 | 8.96 | 9.38 | 9.38 | -2.39% | 51,667 |
| Sep 20, 2024 | 9.53 | 9.80 | 9.04 | 9.61 | 9.61 | 1.48% | 66,521 |
| Sep 19, 2024 | 9.70 | 9.90 | 9.35 | 9.47 | 9.47 | -1.35% | 32,965 |
| Sep 18, 2024 | 10.24 | 10.36 | 9.60 | 9.60 | 9.60 | -6.07% | 84,857 |
| Sep 17, 2024 | 10.44 | 10.48 | 10.12 | 10.22 | 10.22 | -1.06% | 55,701 |
| Sep 16, 2024 | 10.46 | 10.64 | 10.27 | 10.33 | 10.33 | 0.29% | 46,535 |
| Sep 13, 2024 | 10.42 | 10.68 | 10.23 | 10.30 | 10.30 | -1.81% | 43,986 |
| Sep 12, 2024 | 10.59 | 10.71 | 10.14 | 10.49 | 10.49 | -0.10% | 31,027 |
| Sep 11, 2024 | 10.29 | 10.56 | 10.13 | 10.50 | 10.50 | 2.44% | 36,156 |
| Sep 10, 2024 | 10.20 | 10.45 | 9.88 | 10.25 | 10.25 | -0.19% | 40,898 |
| Sep 9, 2024 | 9.94 | 10.36 | 9.79 | 10.27 | 10.27 | 3.32% | 34,605 |
| Sep 6, 2024 | 9.72 | 10.00 | 9.58 | 9.94 | 9.94 | 2.16% | 36,371 |
| Sep 5, 2024 | 10.00 | 10.40 | 9.70 | 9.73 | 9.73 | -1.82% | 31,263 |
| Sep 4, 2024 | 10.35 | 10.35 | 9.69 | 9.91 | 9.91 | -4.71% | 44,000 |
| Sep 3, 2024 | 11.09 | 11.09 | 10.28 | 10.40 | 10.40 | -4.41% | 38,097 |
| Aug 30, 2024 | 10.70 | 11.08 | 10.49 | 10.88 | 10.88 | 3.13% | 63,861 |
| Aug 29, 2024 | 9.75 | 10.77 | 9.72 | 10.55 | 10.55 | 8.54% | 85,377 |
| Aug 28, 2024 | 9.75 | 9.83 | 9.57 | 9.72 | 9.72 | 0.10% | 16,004 |
| Aug 27, 2024 | 9.94 | 9.94 | 9.51 | 9.71 | 9.71 | -2.31% | 18,669 |
| Aug 26, 2024 | 10.09 | 10.10 | 9.70 | 9.94 | 9.94 | 2.58% | 76,103 |