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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20255.055.214.935.155.153.00%70,025
Jul 24, 20254.905.104.855.005.001.21%189,468
Jul 23, 20254.795.254.514.944.941.65%1,386,695
Jul 22, 20254.584.894.584.864.864.52%118,108
Jul 21, 20254.604.794.574.654.650.87%132,134
Jul 18, 20254.604.694.464.614.61-0.65%108,257
Jul 17, 20254.454.874.404.644.642.65%533,178
Jul 16, 20254.354.574.274.524.521.57%320,705
Jul 15, 20254.604.654.384.454.45-4.09%137,983
Jul 14, 20254.454.654.344.644.644.27%179,848
Jul 11, 20254.704.734.424.454.45-7.87%188,180
Jul 10, 20254.704.874.614.834.832.11%173,177
Jul 9, 20254.504.754.454.734.734.65%163,198
Jul 8, 20254.324.604.314.524.524.87%189,924
Jul 7, 20254.344.374.264.314.31-0.69%98,668
Jul 3, 20254.244.384.194.344.341.88%61,346
Jul 2, 20254.174.304.134.264.263.15%170,583
Jul 1, 20254.214.264.084.134.13-1.67%108,874
Jun 30, 20254.344.344.134.204.20-2.33%158,577
Jun 27, 20254.204.384.024.304.303.86%360,976
Jun 26, 20254.194.264.104.144.14-2.36%271,865
Jun 25, 20254.914.974.064.244.24-7.22%8,225,522
Jun 24, 20254.534.704.534.574.570.88%104,484
Jun 23, 20254.744.774.534.534.53-5.43%73,305
Jun 20, 20254.704.924.604.794.791.91%240,918
Jun 18, 20254.914.994.204.704.70-4.08%181,507
Jun 17, 20255.175.294.894.904.90-5.59%87,013
Jun 16, 20254.915.194.915.195.195.92%51,131
Jun 13, 20254.935.044.854.904.90-2.58%39,659
Jun 12, 20255.075.194.935.035.03-0.79%35,633
Jun 11, 20255.265.285.055.075.07-2.50%111,338
Jun 10, 20255.265.525.155.205.20-1.89%74,051
Jun 9, 20255.575.575.235.305.30-3.46%65,255
Jun 6, 20255.175.805.095.495.497.02%297,481
Jun 5, 20255.165.305.065.135.130.59%50,126
Jun 4, 20255.095.224.945.105.10-0.97%57,597
Jun 3, 20255.075.255.025.155.152.18%79,353
Jun 2, 20254.835.164.805.045.044.35%46,736
May 30, 20254.934.974.724.834.83-1.83%27,941
May 29, 20254.985.014.874.924.92-1.01%36,854
May 28, 20254.885.104.794.974.971.64%56,340
May 27, 20254.694.944.634.894.896.77%80,821
May 23, 20254.564.644.514.584.58-1.29%29,026
May 22, 20254.744.904.584.644.64-0.22%55,934
May 21, 20254.854.944.584.654.65-4.71%75,667
May 20, 20254.664.924.664.884.884.05%62,648
May 19, 20254.774.994.614.694.69-0.42%65,886
May 16, 20254.644.804.564.714.713.52%93,354
May 15, 20254.794.834.454.554.55-8.08%182,711
May 14, 20255.145.204.954.954.95-3.79%91,765