Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
8.16
-0.45 (-5.23%)
At close: Oct 31, 2025, 4:00 PM EDT
8.18
+0.02 (0.25%)
After-hours: Oct 31, 2025, 7:38 PM EDT
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.64 | 8.77 | 8.00 | 8.16 | 8.16 | -5.23% | 142,267 |
| Oct 30, 2025 | 8.40 | 8.73 | 8.00 | 8.61 | 8.61 | 2.14% | 108,923 |
| Oct 29, 2025 | 8.35 | 8.82 | 8.00 | 8.43 | 8.43 | 1.69% | 269,204 |
| Oct 28, 2025 | 7.19 | 8.49 | 7.19 | 8.29 | 8.29 | 15.46% | 277,152 |
| Oct 27, 2025 | 6.72 | 7.51 | 6.63 | 7.18 | 7.18 | 6.85% | 219,629 |
| Oct 24, 2025 | 7.02 | 7.03 | 6.67 | 6.72 | 6.72 | -3.03% | 110,798 |
| Oct 23, 2025 | 6.89 | 6.99 | 6.79 | 6.93 | 6.93 | - | 42,552 |
| Oct 22, 2025 | 7.04 | 7.10 | 6.69 | 6.93 | 6.93 | -0.86% | 182,925 |
| Oct 21, 2025 | 7.19 | 7.29 | 6.91 | 6.99 | 6.99 | -2.37% | 145,447 |
| Oct 20, 2025 | 6.96 | 7.26 | 6.75 | 7.16 | 7.16 | 3.77% | 180,508 |
| Oct 17, 2025 | 6.56 | 7.02 | 6.40 | 6.90 | 6.90 | 3.92% | 417,892 |
| Oct 16, 2025 | 6.56 | 6.87 | 6.19 | 6.64 | 6.64 | 2.15% | 564,152 |
| Oct 15, 2025 | 5.91 | 6.60 | 5.87 | 6.50 | 6.50 | 11.11% | 275,268 |
| Oct 14, 2025 | 5.52 | 5.98 | 5.25 | 5.85 | 5.85 | 5.22% | 98,554 |
| Oct 13, 2025 | 5.67 | 5.70 | 5.54 | 5.56 | 5.56 | -1.07% | 66,873 |
| Oct 10, 2025 | 5.88 | 5.94 | 5.54 | 5.62 | 5.62 | -4.42% | 84,876 |
| Oct 9, 2025 | 5.80 | 5.89 | 5.70 | 5.88 | 5.88 | 3.16% | 85,350 |
| Oct 8, 2025 | 5.70 | 5.78 | 5.59 | 5.70 | 5.70 | 0.35% | 51,683 |
| Oct 7, 2025 | 5.77 | 5.80 | 5.58 | 5.68 | 5.68 | 0.18% | 67,213 |
| Oct 6, 2025 | 5.44 | 5.77 | 5.40 | 5.67 | 5.67 | 4.23% | 144,858 |
| Oct 3, 2025 | 5.44 | 5.45 | 5.37 | 5.44 | 5.44 | 0.37% | 85,956 |
| Oct 2, 2025 | 5.40 | 5.45 | 5.26 | 5.42 | 5.42 | -0.37% | 54,507 |
| Oct 1, 2025 | 5.41 | 5.56 | 5.41 | 5.44 | 5.44 | -1.45% | 104,441 |
| Sep 30, 2025 | 5.18 | 5.55 | 5.14 | 5.52 | 5.52 | 8.45% | 189,820 |
| Sep 29, 2025 | 5.14 | 5.16 | 5.00 | 5.09 | 5.09 | 0.59% | 129,504 |
| Sep 26, 2025 | 4.95 | 5.09 | 4.93 | 5.06 | 5.06 | 2.64% | 56,262 |
| Sep 25, 2025 | 5.01 | 5.11 | 4.90 | 4.93 | 4.93 | -3.90% | 45,116 |
| Sep 24, 2025 | 4.92 | 5.16 | 4.92 | 5.13 | 5.13 | 5.12% | 161,623 |
| Sep 23, 2025 | 4.86 | 4.98 | 4.83 | 4.88 | 4.88 | 0.41% | 41,855 |
| Sep 22, 2025 | 4.86 | 4.94 | 4.75 | 4.86 | 4.86 | 1.67% | 83,886 |
| Sep 19, 2025 | 4.97 | 4.97 | 4.70 | 4.78 | 4.78 | -2.65% | 73,461 |
| Sep 18, 2025 | 4.54 | 4.99 | 4.54 | 4.91 | 4.91 | 8.39% | 102,907 |
| Sep 17, 2025 | 4.67 | 4.79 | 4.53 | 4.53 | 4.53 | -3.00% | 76,483 |
| Sep 16, 2025 | 4.50 | 4.72 | 4.50 | 4.67 | 4.67 | 3.78% | 44,187 |
| Sep 15, 2025 | 4.69 | 4.75 | 4.50 | 4.50 | 4.50 | -2.39% | 61,535 |
| Sep 12, 2025 | 4.85 | 4.97 | 4.50 | 4.61 | 4.61 | -7.80% | 368,830 |
| Sep 11, 2025 | 5.02 | 5.10 | 4.91 | 5.00 | 5.00 | -0.20% | 45,246 |
| Sep 10, 2025 | 5.14 | 5.14 | 4.90 | 5.01 | 5.01 | -1.57% | 45,646 |
| Sep 9, 2025 | 4.91 | 5.14 | 4.86 | 5.09 | 5.09 | 2.41% | 37,533 |
| Sep 8, 2025 | 5.07 | 5.07 | 4.86 | 4.97 | 4.97 | -1.97% | 52,195 |
| Sep 5, 2025 | 4.93 | 5.17 | 4.92 | 5.07 | 5.07 | 0.80% | 68,619 |
| Sep 4, 2025 | 5.04 | 5.05 | 4.89 | 5.03 | 5.03 | -0.40% | 34,230 |
| Sep 3, 2025 | 4.95 | 5.12 | 4.95 | 5.05 | 5.05 | 1.00% | 59,435 |
| Sep 2, 2025 | 4.83 | 5.01 | 4.70 | 5.00 | 5.00 | 2.04% | 116,200 |
| Aug 29, 2025 | 5.08 | 5.08 | 4.84 | 4.90 | 4.90 | -2.39% | 41,907 |
| Aug 28, 2025 | 5.04 | 5.07 | 4.92 | 5.02 | 5.02 | 0.20% | 124,833 |
| Aug 27, 2025 | 5.03 | 5.10 | 4.94 | 5.01 | 5.01 | -0.60% | 57,943 |
| Aug 26, 2025 | 5.14 | 5.18 | 5.00 | 5.04 | 5.04 | -1.75% | 64,651 |
| Aug 25, 2025 | 5.02 | 5.14 | 4.83 | 5.13 | 5.13 | 3.43% | 96,168 |
| Aug 22, 2025 | 4.80 | 4.97 | 4.78 | 4.96 | 4.96 | 4.64% | 65,825 |