Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
6.26
+0.25 (4.16%)
Apr 7, 2026, 4:00 PM EDT - Market closed
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 6.02 | 6.40 | 5.73 | 6.26 | 6.26 | 4.16% | 272,174 |
| Apr 6, 2026 | 5.83 | 6.22 | 5.82 | 6.01 | 6.01 | 3.26% | 196,875 |
| Apr 2, 2026 | 5.68 | 6.15 | 5.61 | 5.82 | 5.82 | 2.28% | 303,808 |
| Apr 1, 2026 | 5.45 | 5.79 | 5.45 | 5.69 | 5.69 | 3.45% | 121,216 |
| Mar 31, 2026 | 5.45 | 5.83 | 5.35 | 5.50 | 5.50 | 1.48% | 152,323 |
| Mar 30, 2026 | 5.95 | 5.95 | 5.41 | 5.42 | 5.42 | -9.97% | 249,055 |
| Mar 27, 2026 | 6.51 | 6.51 | 5.78 | 6.02 | 6.02 | -7.95% | 534,115 |
| Mar 26, 2026 | 6.40 | 6.83 | 6.40 | 6.54 | 6.54 | 1.08% | 237,804 |
| Mar 25, 2026 | 6.45 | 6.81 | 6.32 | 6.47 | 6.47 | 1.09% | 210,779 |
| Mar 24, 2026 | 6.48 | 6.54 | 6.23 | 6.40 | 6.40 | -1.84% | 291,588 |
| Mar 23, 2026 | 6.55 | 6.59 | 6.20 | 6.52 | 6.52 | - | 222,715 |
| Mar 20, 2026 | 6.64 | 6.86 | 6.37 | 6.52 | 6.52 | -2.98% | 538,334 |
| Mar 19, 2026 | 6.95 | 6.95 | 6.50 | 6.72 | 6.72 | -4.41% | 507,589 |
| Mar 18, 2026 | 6.88 | 7.59 | 6.56 | 7.03 | 7.03 | 1.44% | 1,100,367 |
| Mar 17, 2026 | 6.35 | 6.96 | 6.20 | 6.93 | 6.93 | 10.00% | 527,619 |
| Mar 16, 2026 | 5.67 | 6.61 | 5.50 | 6.30 | 6.30 | 11.11% | 740,554 |
| Mar 13, 2026 | 5.77 | 6.05 | 5.40 | 5.67 | 5.67 | - | 278,289 |
| Mar 12, 2026 | 5.63 | 5.73 | 5.12 | 5.67 | 5.67 | 12.06% | 507,021 |
| Mar 11, 2026 | 5.33 | 5.35 | 4.81 | 5.06 | 5.06 | -5.42% | 236,024 |
| Mar 10, 2026 | 4.72 | 5.46 | 4.61 | 5.35 | 5.35 | 13.59% | 479,016 |
| Mar 9, 2026 | 4.61 | 5.00 | 4.48 | 4.71 | 4.71 | 2.17% | 569,504 |
| Mar 6, 2026 | 4.49 | 4.61 | 4.38 | 4.61 | 4.61 | 1.77% | 82,541 |
| Mar 5, 2026 | 4.85 | 4.86 | 4.49 | 4.53 | 4.53 | -5.03% | 165,342 |
| Mar 4, 2026 | 4.37 | 4.80 | 4.27 | 4.77 | 4.77 | 9.66% | 191,376 |
| Mar 3, 2026 | 4.22 | 4.56 | 4.22 | 4.35 | 4.35 | 0.46% | 232,895 |
| Mar 2, 2026 | 4.10 | 4.38 | 4.01 | 4.33 | 4.33 | 3.10% | 153,163 |
| Feb 27, 2026 | 3.99 | 4.20 | 3.97 | 4.20 | 4.20 | 5.26% | 167,102 |
| Feb 26, 2026 | 4.10 | 4.10 | 3.84 | 3.99 | 3.99 | -2.68% | 185,686 |
| Feb 25, 2026 | 4.04 | 4.19 | 3.98 | 4.10 | 4.10 | 2.50% | 211,562 |
| Feb 24, 2026 | 3.95 | 4.03 | 3.89 | 4.00 | 4.00 | 1.27% | 94,644 |
| Feb 23, 2026 | 3.79 | 3.98 | 3.76 | 3.95 | 3.95 | 4.22% | 114,822 |
| Feb 20, 2026 | 3.85 | 3.87 | 3.73 | 3.79 | 3.79 | -3.32% | 90,340 |
| Feb 19, 2026 | 3.85 | 3.92 | 3.69 | 3.92 | 3.92 | 1.82% | 214,557 |
| Feb 18, 2026 | 3.99 | 4.00 | 3.78 | 3.85 | 3.85 | -3.51% | 166,752 |
| Feb 17, 2026 | 3.91 | 4.06 | 3.78 | 3.99 | 3.99 | 2.57% | 133,206 |
| Feb 13, 2026 | 3.86 | 4.03 | 3.78 | 3.89 | 3.89 | -1.77% | 89,727 |
| Feb 12, 2026 | 4.06 | 4.09 | 3.75 | 3.96 | 3.96 | -2.70% | 223,672 |
| Feb 11, 2026 | 3.83 | 4.11 | 3.62 | 4.07 | 4.07 | 8.24% | 1,092,141 |
| Feb 10, 2026 | 3.81 | 3.84 | 3.72 | 3.76 | 3.76 | -1.31% | 84,627 |
| Feb 9, 2026 | 3.80 | 3.84 | 3.70 | 3.81 | 3.81 | 0.26% | 110,609 |
| Feb 6, 2026 | 3.61 | 3.83 | 3.58 | 3.80 | 3.80 | 6.44% | 91,536 |
| Feb 5, 2026 | 3.77 | 3.85 | 3.53 | 3.57 | 3.57 | -6.79% | 193,097 |
| Feb 4, 2026 | 3.87 | 3.90 | 3.65 | 3.83 | 3.83 | -1.29% | 145,356 |
| Feb 3, 2026 | 4.04 | 4.10 | 3.72 | 3.88 | 3.88 | -2.51% | 220,455 |
| Feb 2, 2026 | 3.92 | 4.04 | 3.85 | 3.98 | 3.98 | 0.51% | 95,287 |
| Jan 30, 2026 | 3.98 | 4.02 | 3.83 | 3.96 | 3.96 | -0.63% | 225,079 |
| Jan 29, 2026 | 3.95 | 3.99 | 3.86 | 3.99 | 3.99 | 0.63% | 152,267 |
| Jan 28, 2026 | 4.08 | 4.15 | 3.94 | 3.96 | 3.96 | -4.12% | 104,454 |
| Jan 27, 2026 | 4.05 | 4.20 | 3.96 | 4.13 | 4.13 | 2.23% | 117,230 |
| Jan 26, 2026 | 4.18 | 4.18 | 3.88 | 4.04 | 4.04 | -3.81% | 215,208 |