Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
6.97
+0.02 (0.29%)
At close: Nov 3, 2026, 4:00 PM EST
6.75
-0.22 (-3.16%)
After-hours: Nov 3, 2026, 4:10 PM EST
Precision BioSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.95 | 7.20 | 6.64 | 6.97 | 6.97 | 0.29% | 113,117 |
| Nov 2, 2026 | 7.06 | 7.42 | 6.82 | 6.95 | 6.95 | -1.56% | 167,793 |
| Oct 30, 2026 | 7.31 | 7.42 | 6.97 | 7.06 | 7.06 | -5.11% | 108,931 |
| Oct 29, 2026 | 7.50 | 7.82 | 7.37 | 7.44 | 7.44 | -0.40% | 165,741 |
| Oct 28, 2026 | 6.76 | 7.50 | 6.66 | 7.47 | 7.47 | 10.01% | 189,665 |
| Oct 27, 2026 | 6.39 | 6.81 | 6.29 | 6.79 | 6.79 | 5.93% | 164,248 |
| Oct 26, 2026 | 6.68 | 6.88 | 6.37 | 6.41 | 6.41 | -3.46% | 266,678 |
| Oct 23, 2026 | 6.73 | 6.73 | 6.29 | 6.64 | 6.64 | -2.06% | 275,533 |
| Oct 22, 2026 | 6.70 | 6.93 | 6.58 | 6.78 | 6.78 | 1.04% | 132,428 |
| Oct 21, 2026 | 6.62 | 6.86 | 6.55 | 6.71 | 6.71 | 2.29% | 231,040 |
| Oct 20, 2026 | 6.09 | 6.67 | 6.09 | 6.56 | 6.56 | 5.98% | 213,655 |
| Oct 19, 2026 | 5.80 | 6.21 | 5.77 | 6.19 | 6.19 | 7.28% | 176,469 |
| Oct 16, 2026 | 6.18 | 6.18 | 5.72 | 5.77 | 5.77 | -6.48% | 300,248 |
| Oct 15, 2026 | 6.04 | 6.20 | 5.98 | 6.17 | 6.17 | 2.32% | 246,137 |
| Oct 14, 2026 | 6.05 | 6.25 | 5.92 | 6.03 | 6.03 | -1.15% | 294,245 |
| Oct 13, 2026 | 6.51 | 6.55 | 6.05 | 6.10 | 6.10 | -6.58% | 326,682 |
| Oct 12, 2026 | 6.71 | 6.73 | 6.45 | 6.53 | 6.53 | -2.83% | 228,781 |
| Oct 9, 2026 | 6.43 | 6.92 | 6.35 | 6.72 | 6.72 | 4.51% | 263,690 |
| Oct 8, 2026 | 6.25 | 6.53 | 6.19 | 6.43 | 6.43 | 2.88% | 332,548 |
| Oct 7, 2026 | 6.20 | 6.38 | 6.11 | 6.25 | 6.25 | 0.81% | 162,524 |
| Oct 6, 2026 | 6.36 | 6.40 | 6.11 | 6.20 | 6.20 | -1.74% | 190,957 |
| Oct 5, 2026 | 6.36 | 6.38 | 5.98 | 6.31 | 6.31 | - | 219,029 |
| Oct 2, 2026 | 6.42 | 6.44 | 6.20 | 6.31 | 6.31 | -0.32% | 292,952 |
| Oct 1, 2026 | 6.33 | 6.47 | 6.24 | 6.33 | 6.33 | 1.12% | 242,169 |
| Sep 30, 2026 | 6.24 | 6.40 | 6.14 | 6.26 | 6.26 | 1.29% | 249,246 |
| Sep 29, 2026 | 6.37 | 6.45 | 6.08 | 6.18 | 6.18 | -0.96% | 154,218 |
| Sep 28, 2026 | 6.21 | 6.26 | 6.00 | 6.24 | 6.24 | 0.32% | 222,815 |
| Sep 25, 2026 | 6.35 | 6.55 | 6.18 | 6.22 | 6.22 | -1.74% | 203,993 |
| Sep 24, 2026 | 6.31 | 6.47 | 6.18 | 6.33 | 6.33 | -0.47% | 401,825 |
| Sep 23, 2026 | 7.16 | 7.17 | 6.34 | 6.36 | 6.36 | -11.54% | 355,964 |
| Sep 22, 2026 | 6.57 | 7.31 | 6.55 | 7.19 | 7.19 | 10.62% | 431,581 |
| Sep 21, 2026 | 6.73 | 6.75 | 6.44 | 6.50 | 6.50 | -2.55% | 272,387 |
| Sep 18, 2026 | 6.65 | 6.87 | 6.57 | 6.67 | 6.67 | - | 241,367 |
| Sep 17, 2026 | 6.77 | 6.92 | 6.41 | 6.67 | 6.67 | 0.60% | 373,895 |
| Sep 16, 2026 | 6.65 | 6.82 | 6.53 | 6.63 | 6.63 | 0.30% | 289,233 |
| Sep 15, 2026 | 6.86 | 6.90 | 6.48 | 6.61 | 6.61 | -3.64% | 314,613 |
| Sep 14, 2026 | 7.13 | 7.26 | 6.85 | 6.86 | 6.86 | -4.32% | 236,349 |
| Sep 11, 2026 | 7.28 | 7.38 | 7.06 | 7.17 | 7.17 | -0.97% | 191,404 |
| Sep 10, 2026 | 7.16 | 7.27 | 7.04 | 7.24 | 7.24 | -0.14% | 143,427 |
| Sep 9, 2026 | 7.38 | 7.49 | 7.15 | 7.25 | 7.25 | -2.03% | 273,502 |
| Sep 8, 2026 | 7.41 | 7.49 | 7.20 | 7.40 | 7.40 | -0.94% | 139,956 |
| Sep 4, 2026 | 7.32 | 7.58 | 7.32 | 7.47 | 7.47 | 1.36% | 124,284 |
| Sep 3, 2026 | 7.48 | 7.55 | 7.23 | 7.37 | 7.37 | -1.07% | 186,994 |
| Sep 2, 2026 | 7.66 | 7.82 | 7.24 | 7.45 | 7.45 | -2.49% | 358,921 |
| Sep 1, 2026 | 7.54 | 7.68 | 7.49 | 7.64 | 7.64 | - | 170,933 |
| Aug 31, 2026 | 7.75 | 7.80 | 7.49 | 7.64 | 7.64 | -1.80% | 214,810 |
| Aug 28, 2026 | 8.37 | 8.43 | 7.72 | 7.78 | 7.78 | -7.38% | 222,526 |
| Aug 27, 2026 | 8.54 | 8.54 | 8.21 | 8.40 | 8.40 | -1.06% | 275,051 |
| Aug 26, 2026 | 8.58 | 8.66 | 8.33 | 8.49 | 8.49 | -0.70% | 263,208 |
| Aug 25, 2026 | 8.43 | 8.75 | 8.33 | 8.55 | 8.55 | 1.18% | 418,190 |