Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
6.50
+0.09 (1.40%)
At close: Jun 5, 2026, 4:00 PM EDT
6.21
-0.29 (-4.46%)
After-hours: Jun 5, 2026, 7:21 PM EDT
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.36 | 6.50 | 6.11 | 6.50 | 6.50 | 1.40% | 253,228 |
| Jun 4, 2026 | 6.07 | 6.63 | 6.07 | 6.41 | 6.41 | 6.13% | 196,596 |
| Jun 3, 2026 | 6.31 | 6.45 | 6.00 | 6.04 | 6.04 | -4.43% | 234,154 |
| Jun 2, 2026 | 6.94 | 6.94 | 6.30 | 6.32 | 6.32 | -9.97% | 461,416 |
| Jun 1, 2026 | 6.88 | 7.38 | 6.85 | 7.02 | 7.02 | 0.72% | 312,959 |
| May 29, 2026 | 6.99 | 7.13 | 6.68 | 6.97 | 6.97 | 0.72% | 266,074 |
| May 28, 2026 | 7.59 | 7.60 | 6.83 | 6.92 | 6.92 | -8.83% | 605,168 |
| May 27, 2026 | 8.00 | 8.22 | 7.21 | 7.59 | 7.59 | 0.13% | 937,607 |
| May 26, 2026 | 7.35 | 7.85 | 7.06 | 7.58 | 7.58 | 4.84% | 494,010 |
| May 22, 2026 | 7.19 | 7.40 | 7.18 | 7.23 | 7.23 | 1.12% | 179,768 |
| May 21, 2026 | 7.30 | 7.30 | 6.88 | 7.15 | 7.15 | -0.42% | 129,579 |
| May 20, 2026 | 6.95 | 7.36 | 6.95 | 7.18 | 7.18 | 4.06% | 176,789 |
| May 19, 2026 | 6.96 | 6.99 | 6.66 | 6.90 | 6.90 | -0.86% | 189,465 |
| May 18, 2026 | 7.31 | 7.63 | 6.80 | 6.96 | 6.96 | -4.26% | 444,098 |
| May 15, 2026 | 8.01 | 8.06 | 7.25 | 7.27 | 7.27 | -10.36% | 239,665 |
| May 14, 2026 | 8.36 | 8.45 | 7.99 | 8.11 | 8.11 | -2.76% | 236,848 |
| May 13, 2026 | 8.09 | 8.59 | 7.93 | 8.34 | 8.34 | 1.71% | 357,398 |
| May 12, 2026 | 7.83 | 8.25 | 7.51 | 8.20 | 8.20 | 4.33% | 203,612 |
| May 11, 2026 | 7.68 | 8.20 | 7.64 | 7.86 | 7.86 | 2.21% | 187,387 |
| May 8, 2026 | 7.50 | 7.96 | 7.49 | 7.69 | 7.69 | 2.81% | 182,681 |
| May 7, 2026 | 7.47 | 7.60 | 7.21 | 7.48 | 7.48 | -0.53% | 152,459 |
| May 6, 2026 | 7.46 | 8.06 | 7.39 | 7.52 | 7.52 | 0.94% | 332,401 |
| May 5, 2026 | 7.07 | 7.53 | 6.50 | 7.45 | 7.45 | -2.36% | 284,171 |
| May 4, 2026 | 7.26 | 7.73 | 7.25 | 7.63 | 7.63 | 4.81% | 163,606 |
| May 1, 2026 | 7.12 | 7.32 | 6.85 | 7.28 | 7.28 | 1.82% | 237,315 |
| Apr 30, 2026 | 6.91 | 7.25 | 6.77 | 7.15 | 7.15 | 3.62% | 227,212 |
| Apr 29, 2026 | 7.10 | 7.21 | 6.71 | 6.90 | 6.90 | -2.82% | 166,365 |
| Apr 28, 2026 | 7.00 | 7.24 | 6.95 | 7.10 | 7.10 | 0.85% | 104,045 |
| Apr 27, 2026 | 7.03 | 7.37 | 6.94 | 7.04 | 7.04 | - | 148,246 |
| Apr 24, 2026 | 7.34 | 7.34 | 7.00 | 7.04 | 7.04 | -3.69% | 209,905 |
| Apr 23, 2026 | 7.91 | 7.98 | 7.23 | 7.31 | 7.31 | -7.59% | 161,110 |
| Apr 22, 2026 | 7.48 | 7.93 | 7.47 | 7.91 | 7.91 | 6.32% | 162,951 |
| Apr 21, 2026 | 7.60 | 7.70 | 7.37 | 7.44 | 7.44 | -1.85% | 139,280 |
| Apr 20, 2026 | 7.84 | 7.85 | 7.56 | 7.58 | 7.58 | -3.81% | 163,657 |
| Apr 17, 2026 | 7.74 | 8.08 | 7.56 | 7.88 | 7.88 | 4.65% | 251,906 |
| Apr 16, 2026 | 7.67 | 7.67 | 7.31 | 7.53 | 7.53 | -1.70% | 213,456 |
| Apr 15, 2026 | 7.30 | 7.69 | 6.96 | 7.66 | 7.66 | 5.95% | 297,693 |
| Apr 14, 2026 | 7.32 | 7.46 | 7.14 | 7.23 | 7.23 | 1.40% | 262,226 |
| Apr 13, 2026 | 6.62 | 7.17 | 6.51 | 7.13 | 7.13 | 6.90% | 217,986 |
| Apr 10, 2026 | 6.64 | 6.96 | 6.45 | 6.67 | 6.67 | 0.91% | 423,321 |
| Apr 9, 2026 | 5.99 | 6.61 | 5.96 | 6.61 | 6.61 | 10.35% | 207,954 |
| Apr 8, 2026 | 6.42 | 6.50 | 5.66 | 5.99 | 5.99 | -4.31% | 421,388 |
| Apr 7, 2026 | 6.02 | 6.40 | 5.73 | 6.26 | 6.26 | 4.16% | 272,375 |
| Apr 6, 2026 | 5.83 | 6.22 | 5.82 | 6.01 | 6.01 | 3.26% | 196,881 |
| Apr 2, 2026 | 5.68 | 6.15 | 5.61 | 5.82 | 5.82 | 2.28% | 303,809 |
| 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% | 255,554 |
| Mar 27, 2026 | 6.51 | 6.51 | 5.78 | 6.02 | 6.02 | -7.95% | 534,176 |
| Mar 26, 2026 | 6.40 | 6.83 | 6.40 | 6.54 | 6.54 | 1.08% | 237,804 |