Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
7.78
-0.62 (-7.38%)
At close: Aug 28, 2026, 4:00 PM EDT
7.85
+0.07 (0.90%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Precision BioSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.37 | 8.43 | 7.72 | 7.78 | 7.78 | -7.38% | 221,726 |
| Aug 27, 2026 | 8.54 | 8.54 | 8.21 | 8.40 | 8.40 | -1.06% | 274,743 |
| Aug 26, 2026 | 8.58 | 8.66 | 8.33 | 8.49 | 8.49 | -0.70% | 261,405 |
| Aug 25, 2026 | 8.43 | 8.75 | 8.33 | 8.55 | 8.55 | 1.18% | 418,185 |
| Aug 24, 2026 | 8.82 | 8.82 | 8.36 | 8.45 | 8.45 | -4.52% | 232,699 |
| Aug 21, 2026 | 8.81 | 9.08 | 8.63 | 8.85 | 8.85 | 1.49% | 304,914 |
| Aug 20, 2026 | 8.60 | 9.34 | 8.59 | 8.72 | 8.72 | 2.59% | 433,726 |
| Aug 19, 2026 | 8.34 | 8.98 | 8.30 | 8.50 | 8.50 | 3.28% | 428,285 |
| Aug 18, 2026 | 7.44 | 8.25 | 7.44 | 8.23 | 8.23 | 11.22% | 300,670 |
| Aug 17, 2026 | 7.45 | 7.54 | 7.37 | 7.40 | 7.40 | -0.40% | 205,576 |
| Aug 14, 2026 | 7.26 | 7.47 | 7.18 | 7.43 | 7.43 | 1.78% | 142,104 |
| Aug 13, 2026 | 7.47 | 7.51 | 7.20 | 7.30 | 7.30 | -1.62% | 226,764 |
| Aug 12, 2026 | 7.50 | 7.75 | 7.38 | 7.42 | 7.42 | -1.20% | 268,092 |
| Aug 11, 2026 | 7.48 | 7.63 | 7.36 | 7.51 | 7.51 | 0.67% | 345,173 |
| Aug 10, 2026 | 7.42 | 7.62 | 7.33 | 7.46 | 7.46 | -0.40% | 190,765 |
| Aug 7, 2026 | 7.47 | 7.76 | 7.39 | 7.49 | 7.49 | 0.94% | 240,102 |
| Aug 6, 2026 | 7.00 | 7.70 | 7.00 | 7.42 | 7.42 | -0.67% | 274,835 |
| Aug 5, 2026 | 7.30 | 7.60 | 7.30 | 7.47 | 7.47 | 2.61% | 266,581 |
| Aug 4, 2026 | 7.10 | 7.41 | 7.00 | 7.28 | 7.28 | 3.12% | 383,123 |
| Aug 3, 2026 | 7.15 | 7.35 | 6.93 | 7.06 | 7.06 | 1.00% | 286,792 |
| Jul 31, 2026 | 7.08 | 7.21 | 6.76 | 6.99 | 6.99 | -0.14% | 211,108 |
| Jul 30, 2026 | 6.94 | 7.15 | 6.87 | 7.00 | 7.00 | 1.60% | 235,440 |
| Jul 29, 2026 | 7.17 | 7.25 | 6.70 | 6.89 | 6.89 | -3.91% | 301,318 |
| Jul 28, 2026 | 7.34 | 7.34 | 6.98 | 7.17 | 7.17 | -1.10% | 179,471 |
| Jul 27, 2026 | 7.29 | 7.73 | 7.21 | 7.25 | 7.25 | -0.55% | 250,610 |
| Jul 24, 2026 | 7.42 | 7.68 | 7.13 | 7.29 | 7.29 | -0.55% | 192,245 |
| Jul 23, 2026 | 7.21 | 7.37 | 7.07 | 7.33 | 7.33 | 0.14% | 243,460 |
| Jul 22, 2026 | 7.54 | 7.59 | 7.21 | 7.32 | 7.32 | -3.94% | 209,855 |
| Jul 21, 2026 | 7.36 | 7.68 | 7.31 | 7.62 | 7.62 | 3.53% | 349,480 |
| Jul 20, 2026 | 7.87 | 8.05 | 7.30 | 7.36 | 7.36 | -6.48% | 372,571 |
| Jul 17, 2026 | 8.17 | 8.35 | 7.84 | 7.87 | 7.87 | -5.41% | 287,534 |
| Jul 16, 2026 | 8.79 | 8.79 | 8.20 | 8.32 | 8.32 | -5.56% | 443,589 |
| Jul 15, 2026 | 8.58 | 8.90 | 8.01 | 8.81 | 8.81 | 2.68% | 606,193 |
| Jul 14, 2026 | 8.68 | 8.96 | 8.42 | 8.58 | 8.58 | -0.12% | 334,532 |
| Jul 13, 2026 | 8.63 | 8.69 | 8.26 | 8.59 | 8.59 | -1.94% | 707,965 |
| Jul 10, 2026 | 9.17 | 9.17 | 8.55 | 8.76 | 8.76 | -4.37% | 579,590 |
| Jul 9, 2026 | 9.22 | 9.58 | 8.90 | 9.16 | 9.16 | -1.29% | 734,443 |
| Jul 8, 2026 | 9.31 | 9.36 | 8.88 | 9.28 | 9.28 | 0.32% | 1,031,625 |
| Jul 7, 2026 | 8.24 | 9.62 | 8.03 | 9.25 | 9.25 | 12.26% | 1,244,706 |
| Jul 6, 2026 | 7.95 | 8.53 | 7.95 | 8.24 | 8.24 | 0.73% | 424,624 |
| Jul 2, 2026 | 7.96 | 8.24 | 7.85 | 8.18 | 8.18 | 3.81% | 600,930 |
| Jul 1, 2026 | 7.96 | 8.10 | 7.55 | 7.88 | 7.88 | 0.25% | 446,014 |
| Jun 30, 2026 | 7.90 | 8.34 | 7.81 | 7.86 | 7.86 | -0.76% | 480,731 |
| Jun 29, 2026 | 7.28 | 7.94 | 7.17 | 7.92 | 7.92 | 8.64% | 774,610 |
| Jun 26, 2026 | 6.73 | 7.60 | 6.73 | 7.29 | 7.29 | 8.00% | 3,340,820 |
| Jun 25, 2026 | 6.78 | 7.02 | 6.57 | 6.75 | 6.75 | 0.15% | 252,252 |
| Jun 24, 2026 | 6.91 | 7.10 | 6.72 | 6.74 | 6.74 | -3.02% | 238,036 |
| Jun 23, 2026 | 6.98 | 7.30 | 6.77 | 6.95 | 6.95 | -1.84% | 294,318 |
| Jun 22, 2026 | 6.95 | 7.20 | 6.88 | 7.08 | 7.08 | 3.96% | 402,856 |
| Jun 18, 2026 | 6.63 | 6.98 | 6.52 | 6.81 | 6.81 | 4.77% | 431,066 |