Skip to main content
Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
8.29
-0.73 (-8.09%)
At close: Nov 4, 2024, 4:00 PM
8.99
+0.70 (8.44%)
After-hours: Nov 4, 2024, 4:20 PM EST

Precision BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20248.498.968.028.298.29-8.09%132,536
Nov 1, 20248.679.148.609.029.025.37%77,348
Oct 31, 20248.058.597.978.568.566.07%575,359
Oct 30, 20248.198.278.018.078.07-1.10%49,716
Oct 29, 20248.258.358.168.168.16-1.45%60,664
Oct 28, 20248.338.478.288.288.28-1.08%39,044
Oct 25, 20248.488.588.218.378.37-1.30%53,789
Oct 24, 20248.529.008.418.488.48-0.82%85,702
Oct 23, 20248.738.818.488.558.55-2.62%49,202
Oct 22, 20248.749.058.638.788.78-0.45%50,116
Oct 21, 20249.019.208.668.828.82-1.34%58,018
Oct 18, 20248.909.098.818.948.94-0.22%42,871
Oct 17, 20249.039.188.888.968.96-0.55%54,881
Oct 16, 20248.889.138.809.019.012.50%100,014
Oct 15, 20248.929.108.758.798.79-1.35%71,548
Oct 14, 20248.959.138.808.918.91-0.11%51,192
Oct 11, 20248.829.258.778.928.92-0.45%78,880
Oct 10, 20249.029.128.708.968.96-0.67%91,657
Oct 9, 20249.099.279.009.029.02-1.42%27,003
Oct 8, 20249.169.399.139.159.15-0.97%37,610
Oct 7, 20249.479.559.089.249.24-1.70%54,456
Oct 4, 20249.639.819.229.409.40-1.36%63,363
Oct 3, 20249.069.789.019.539.534.15%54,698
Oct 2, 20249.109.378.839.159.150.55%89,617
Oct 1, 20248.929.218.789.109.101.56%75,702
Sep 30, 20248.969.298.808.968.96-0.99%89,943
Sep 27, 20249.219.298.939.059.05-0.66%94,147
Sep 26, 20248.979.508.969.119.11-0.22%52,323
Sep 25, 20249.209.548.969.139.13-0.65%66,803
Sep 24, 20249.389.749.009.199.19-2.03%82,453
Sep 23, 20249.509.578.969.389.38-2.39%51,667
Sep 20, 20249.539.809.049.619.611.48%66,521
Sep 19, 20249.709.909.359.479.47-1.35%32,965
Sep 18, 202410.2410.369.609.609.60-6.07%84,857
Sep 17, 202410.4410.4810.1210.2210.22-1.06%55,701
Sep 16, 202410.4610.6410.2710.3310.330.29%46,535
Sep 13, 202410.4210.6810.2310.3010.30-1.81%43,986
Sep 12, 202410.5910.7110.1410.4910.49-0.10%31,027
Sep 11, 202410.2910.5610.1310.5010.502.44%36,156
Sep 10, 202410.2010.459.8810.2510.25-0.19%40,898
Sep 9, 20249.9410.369.7910.2710.273.32%34,605
Sep 6, 20249.7210.009.589.949.942.16%36,371
Sep 5, 202410.0010.409.709.739.73-1.82%31,263
Sep 4, 202410.3510.359.699.919.91-4.71%44,000
Sep 3, 202411.0911.0910.2810.4010.40-4.41%38,097
Aug 30, 202410.7011.0810.4910.8810.883.13%63,861
Aug 29, 20249.7510.779.7210.5510.558.54%85,377
Aug 28, 20249.759.839.579.729.720.10%16,004
Aug 27, 20249.949.949.519.719.71-2.31%18,669
Aug 26, 202410.0910.109.709.949.942.58%76,103
Aug 23, 20249.659.859.419.699.69-0.31%19,405
Aug 22, 20249.8910.009.719.729.72-1.12%25,085
Aug 21, 20248.809.968.809.839.8311.07%111,524
Aug 20, 20248.868.988.628.858.85-1.12%11,320
Aug 19, 20248.838.958.538.958.951.36%52,068
Aug 16, 20248.768.878.658.838.832.56%14,378
Aug 15, 20248.969.128.468.618.61-3.91%55,798
Aug 14, 20249.009.008.808.968.960.11%8,389
Aug 13, 20248.819.208.818.958.951.24%11,054
Aug 12, 20248.678.878.658.848.843.03%9,209
Aug 9, 20248.658.788.408.588.581.42%11,097
Aug 8, 20249.019.018.408.468.46-1.51%65,186
Aug 7, 20248.848.938.408.598.59-1.26%18,922
Aug 6, 20248.788.968.568.708.70-2.36%43,452
Aug 5, 20248.839.048.458.918.91-4.40%30,371
Aug 2, 20249.639.679.059.329.32-2.61%28,012
Aug 1, 202410.2410.409.479.579.570.42%45,252
Jul 31, 20249.569.609.449.539.53-0.21%15,468
Jul 30, 20249.849.939.329.559.55-4.50%20,749
Jul 29, 202410.0310.239.6810.0010.00-0.99%15,202
Jul 26, 202410.0910.439.9910.1010.10-0.69%16,867
Jul 25, 20249.8710.389.8710.1710.172.21%30,510
Jul 24, 20249.9510.079.739.959.95-19,983
Jul 23, 20249.9610.259.849.959.95-0.10%9,146
Jul 22, 20249.789.999.549.969.960.81%14,884
Jul 19, 202410.0010.169.599.889.88-0.50%10,394
Jul 18, 202410.4210.429.779.939.93-4.43%24,658
Jul 17, 202410.2010.419.8110.3910.390.10%37,245
Jul 16, 202410.3810.4910.0310.3810.381.37%59,177
Jul 15, 202410.3010.3810.1510.2410.241.09%25,898
Jul 12, 20249.6510.139.5110.1310.133.26%43,332
Jul 11, 20249.789.899.349.819.810.72%54,492
Jul 10, 20249.159.779.159.749.745.30%16,044
Jul 9, 20249.209.259.119.259.25-0.54%15,041
Jul 8, 20249.169.429.149.309.301.09%28,821
Jul 5, 20249.269.379.109.209.20-0.86%22,829
Jul 3, 20249.409.609.229.289.28-1.38%16,005
Jul 2, 20249.919.919.419.419.41-4.85%60,019
Jul 1, 20249.759.989.609.899.891.64%67,164
Jun 28, 20249.449.809.189.739.733.29%86,479
Jun 27, 20249.609.799.179.429.42-2.59%27,159
Jun 26, 20249.599.849.539.679.671.04%12,879
Jun 25, 20249.449.689.339.579.570.95%19,303
Jun 24, 20249.359.979.209.489.480.85%57,669
Jun 21, 20249.8710.089.359.409.40-3.79%173,368
Jun 20, 202410.1010.389.549.779.77-3.27%52,588
Jun 18, 202410.7610.9010.1010.1010.10-7.25%35,221
Jun 17, 202410.9411.1710.7010.8910.89-2.07%33,793
Jun 14, 202411.2311.4910.8511.1211.12-2.28%44,861
Jun 13, 202411.7111.8111.2511.3811.38-3.15%21,163