Skip to main content
Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
4.720
+0.120 (2.61%)
At close: Dec 20, 2024, 4:00 PM
4.700
-0.020 (-0.42%)
After-hours: Dec 20, 2024, 7:31 PM EST

Precision BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.515.014.514.724.722.61%163,521
Dec 19, 20244.444.694.254.604.6011.38%116,200
Dec 18, 20244.584.594.134.134.13-9.83%194,600
Dec 17, 20244.654.894.564.584.58-3.38%179,553
Dec 16, 20245.325.464.704.744.74-12.87%166,529
Dec 13, 20246.126.185.395.445.44-11.11%94,700
Dec 12, 20245.556.135.456.126.129.68%125,270
Dec 11, 20245.705.705.125.585.58-2.96%157,400
Dec 10, 20245.875.895.595.755.75-3.36%63,600
Dec 9, 20245.786.095.785.955.951.54%74,400
Dec 6, 20246.026.065.795.865.86-3.62%117,713
Dec 5, 20246.086.316.026.086.08-1.62%46,600
Dec 4, 20246.186.466.066.186.18-0.48%82,613
Dec 3, 20246.816.886.186.216.21-9.61%174,201
Dec 2, 20247.207.306.836.876.87-5.76%68,801
Nov 29, 20247.117.387.117.297.292.53%22,300
Nov 27, 20246.867.176.757.117.113.64%77,400
Nov 26, 20247.227.386.866.866.86-5.25%79,149
Nov 25, 20247.277.657.127.247.24-0.28%136,925
Nov 22, 20246.517.466.517.267.2611.69%107,700
Nov 21, 20247.077.126.416.506.50-9.47%224,751
Nov 20, 20247.317.557.087.187.180.28%69,500
Nov 19, 20247.227.337.077.167.16-1.38%87,100
Nov 18, 20247.627.777.237.267.26-4.72%84,665
Nov 15, 20247.707.727.487.627.62-1.04%71,905
Nov 14, 20248.058.177.677.707.70-4.70%75,303
Nov 13, 20248.468.518.068.088.08-3.46%126,943
Nov 12, 20248.358.408.208.378.37-0.12%201,600
Nov 11, 20248.388.628.288.388.38-73,100
Nov 8, 20248.358.438.258.388.38-0.48%65,013
Nov 7, 20248.408.578.358.428.420.24%36,013
Nov 6, 20248.678.798.328.408.40-0.71%84,500
Nov 5, 20248.168.588.158.468.462.05%39,432
Nov 4, 20248.498.958.028.298.29-8.09%132,536
Nov 1, 20248.679.148.609.029.025.37%77,348
Oct 31, 20248.058.597.978.568.566.07%575,400
Oct 30, 20248.198.278.018.078.07-1.10%49,781
Oct 29, 20248.258.358.168.168.16-1.45%60,700
Oct 28, 20248.338.478.288.288.28-1.08%39,044
Oct 25, 20248.488.588.218.378.37-1.30%53,800
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%42,900
Oct 17, 20249.039.188.888.968.96-0.55%54,900
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%91,700
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%54,500
Oct 4, 20249.639.819.229.409.40-1.36%63,400
Oct 3, 20249.069.789.019.539.534.15%54,700
Oct 2, 20249.109.378.829.159.150.55%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%82,500
Sep 23, 20249.509.578.969.389.38-2.39%51,700
Sep 20, 20249.539.809.049.619.611.48%66,521
Sep 19, 20249.709.909.359.479.47-1.35%33,000
Sep 18, 202410.2410.369.609.609.60-6.07%84,900
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%44,000
Sep 12, 202410.5910.7110.1410.4910.49-0.10%31,027
Sep 11, 202410.2910.5610.1310.5010.502.44%36,200
Sep 10, 202410.2010.459.8810.2510.25-0.19%40,900
Sep 9, 20249.9410.369.7910.2710.273.32%34,605
Sep 6, 20249.7210.009.589.949.942.16%36,400
Sep 5, 202410.0010.409.709.739.73-1.82%31,300
Sep 4, 202410.3510.359.699.919.91-4.71%44,033
Sep 3, 202411.0911.0910.2810.4010.40-4.41%38,100
Aug 30, 202410.7011.0810.4910.8810.883.13%63,861
Aug 29, 20249.7510.779.7210.5510.558.54%85,400
Aug 28, 20249.759.839.579.729.720.10%16,004
Aug 27, 20249.949.949.519.719.71-2.31%18,700
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%25,100
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%52,100
Aug 16, 20248.768.878.658.838.832.56%14,400
Aug 15, 20248.969.128.468.618.61-3.91%55,798
Aug 14, 20249.009.008.808.968.960.11%8,400
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%11,100
Aug 8, 20249.019.018.408.468.46-1.51%65,200
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%45,300