Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
4.540
-0.160 (-3.40%)
Mar 31, 2025, 10:39 AM EDT - Market open
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.75 | 4.79 | 4.55 | 4.70 | 4.70 | 3.52% | 76,439 |
| Mar 27, 2025 | 4.66 | 4.80 | 4.53 | 4.54 | 4.54 | 0.22% | 66,000 |
| Mar 26, 2025 | 5.07 | 5.08 | 4.30 | 4.53 | 4.53 | -11.00% | 319,118 |
| Mar 25, 2025 | 5.50 | 5.51 | 5.09 | 5.09 | 5.09 | -9.75% | 87,085 |
| Mar 24, 2025 | 5.50 | 5.72 | 5.47 | 5.64 | 5.64 | 3.49% | 117,681 |
| Mar 21, 2025 | 5.46 | 5.46 | 5.10 | 5.45 | 5.45 | 1.68% | 104,454 |
| Mar 20, 2025 | 5.06 | 5.40 | 4.98 | 5.36 | 5.36 | 6.99% | 60,410 |
| Mar 19, 2025 | 4.95 | 5.07 | 4.85 | 5.01 | 5.01 | 0.60% | 964,691 |
| Mar 18, 2025 | 4.97 | 5.01 | 4.81 | 4.98 | 4.98 | -1.39% | 59,695 |
| Mar 17, 2025 | 5.50 | 5.50 | 4.95 | 5.05 | 5.05 | 0.20% | 198,374 |
| Mar 14, 2025 | 5.10 | 5.23 | 4.97 | 5.04 | 5.04 | -0.20% | 66,428 |
| Mar 13, 2025 | 5.10 | 5.17 | 5.01 | 5.05 | 5.05 | -0.20% | 17,775 |
| Mar 12, 2025 | 5.05 | 5.23 | 5.00 | 5.06 | 5.06 | 1.00% | 36,088 |
| Mar 11, 2025 | 5.10 | 5.15 | 4.90 | 5.01 | 5.01 | -1.76% | 62,463 |
| Mar 10, 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | -1.54% | 63,440 |
| Mar 7, 2025 | 5.21 | 5.32 | 5.00 | 5.18 | 5.18 | 0.58% | 74,548 |
| Mar 6, 2025 | 5.13 | 5.33 | 5.07 | 5.15 | 5.15 | -1.72% | 27,247 |
| Mar 5, 2025 | 5.15 | 5.31 | 5.00 | 5.24 | 5.24 | 2.95% | 72,657 |
| Mar 4, 2025 | 5.00 | 5.10 | 4.69 | 5.09 | 5.09 | 1.80% | 156,060 |
| Mar 3, 2025 | 5.43 | 5.43 | 5.00 | 5.00 | 5.00 | -7.24% | 111,792 |
| Feb 28, 2025 | 5.34 | 5.50 | 5.09 | 5.39 | 5.39 | -1.82% | 130,524 |
| Feb 27, 2025 | 5.51 | 5.64 | 5.41 | 5.49 | 5.49 | -0.36% | 26,573 |
| Feb 26, 2025 | 5.46 | 5.54 | 5.33 | 5.51 | 5.51 | 0.73% | 56,824 |
| Feb 25, 2025 | 5.63 | 5.63 | 5.25 | 5.47 | 5.47 | -2.84% | 118,151 |
| Feb 24, 2025 | 5.98 | 5.98 | 5.38 | 5.63 | 5.63 | -5.06% | 189,174 |
| Feb 21, 2025 | 5.95 | 6.10 | 5.74 | 5.93 | 5.93 | 0.68% | 188,084 |
| Feb 20, 2025 | 5.70 | 5.99 | 5.45 | 5.89 | 5.89 | 4.25% | 379,671 |
| Feb 19, 2025 | 5.35 | 5.85 | 5.32 | 5.65 | 5.65 | 9.71% | 367,751 |
| Feb 18, 2025 | 5.41 | 5.46 | 5.06 | 5.15 | 5.15 | -2.28% | 107,944 |
| Feb 14, 2025 | 5.01 | 5.41 | 5.01 | 5.27 | 5.27 | 4.15% | 99,541 |
| Feb 13, 2025 | 5.15 | 5.15 | 4.93 | 5.06 | 5.06 | -0.20% | 58,295 |
| Feb 12, 2025 | 4.90 | 5.12 | 4.83 | 5.07 | 5.07 | 3.68% | 87,059 |
| Feb 11, 2025 | 4.82 | 4.98 | 4.70 | 4.89 | 4.89 | 2.09% | 72,279 |
| Feb 10, 2025 | 4.71 | 4.93 | 4.60 | 4.79 | 4.79 | 1.91% | 92,062 |
| Feb 7, 2025 | 4.85 | 4.98 | 4.65 | 4.70 | 4.70 | -3.69% | 118,642 |
| Feb 6, 2025 | 4.88 | 5.09 | 4.80 | 4.88 | 4.88 | -1.21% | 52,385 |
| Feb 5, 2025 | 4.98 | 5.23 | 4.86 | 4.94 | 4.94 | -1.40% | 151,180 |
| Feb 4, 2025 | 4.71 | 5.14 | 4.71 | 5.01 | 5.01 | 7.28% | 84,588 |
| Feb 3, 2025 | 4.92 | 5.00 | 4.67 | 4.67 | 4.67 | -6.79% | 85,269 |
| Jan 31, 2025 | 5.20 | 5.41 | 5.01 | 5.01 | 5.01 | -3.84% | 103,168 |
| Jan 30, 2025 | 4.94 | 5.28 | 4.91 | 5.21 | 5.21 | 6.11% | 119,310 |
| Jan 29, 2025 | 5.06 | 5.10 | 4.85 | 4.91 | 4.91 | -2.58% | 59,513 |
| Jan 28, 2025 | 5.07 | 5.12 | 4.83 | 5.04 | 5.04 | 0.20% | 69,342 |
| Jan 27, 2025 | 5.03 | 5.19 | 4.91 | 5.03 | 5.03 | -0.98% | 108,122 |
| Jan 24, 2025 | 5.03 | 5.20 | 4.93 | 5.08 | 5.08 | 1.60% | 113,736 |
| Jan 23, 2025 | 5.03 | 5.08 | 4.62 | 5.00 | 5.00 | 0.60% | 137,217 |
| Jan 22, 2025 | 4.60 | 5.05 | 4.50 | 4.97 | 4.97 | 8.99% | 269,403 |
| Jan 21, 2025 | 4.91 | 5.00 | 4.55 | 4.56 | 4.56 | -8.06% | 279,584 |
| 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 |