Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
6.10
-0.43 (-6.58%)
At close: Oct 13, 2026, 4:00 PM EDT
6.10
0.00 (0.00%)
After-hours: Oct 13, 2026, 4:10 PM EDT
Precision BioSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6.51 | 6.55 | 6.05 | 6.10 | 6.10 | -6.58% | 326,681 |
| Oct 12, 2026 | 6.71 | 6.73 | 6.45 | 6.53 | 6.53 | -2.83% | 228,770 |
| Oct 9, 2026 | 6.43 | 6.92 | 6.35 | 6.72 | 6.72 | 4.51% | 263,689 |
| Oct 8, 2026 | 6.25 | 6.53 | 6.19 | 6.43 | 6.43 | 2.88% | 332,521 |
| Oct 7, 2026 | 6.20 | 6.38 | 6.11 | 6.25 | 6.25 | 0.81% | 162,519 |
| 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 |
| Aug 24, 2026 | 8.82 | 8.82 | 8.36 | 8.45 | 8.45 | -4.52% | 232,783 |
| Aug 21, 2026 | 8.81 | 9.08 | 8.63 | 8.85 | 8.85 | 1.49% | 305,180 |
| Aug 20, 2026 | 8.60 | 9.34 | 8.59 | 8.72 | 8.72 | 2.59% | 496,263 |
| Aug 19, 2026 | 8.34 | 8.98 | 8.30 | 8.50 | 8.50 | 3.28% | 428,436 |
| Aug 18, 2026 | 7.44 | 8.25 | 7.44 | 8.23 | 8.23 | 11.22% | 301,630 |
| Aug 17, 2026 | 7.45 | 7.54 | 7.37 | 7.40 | 7.40 | -0.40% | 205,577 |
| 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% | 226,778 |
| Aug 12, 2026 | 7.50 | 7.75 | 7.38 | 7.42 | 7.42 | -1.20% | 268,142 |
| 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% | 192,067 |
| Aug 7, 2026 | 7.47 | 7.76 | 7.39 | 7.49 | 7.49 | 0.94% | 240,108 |
| Aug 6, 2026 | 7.00 | 7.70 | 7.00 | 7.42 | 7.42 | -0.67% | 328,717 |
| Aug 5, 2026 | 7.30 | 7.60 | 7.30 | 7.47 | 7.47 | 2.61% | 266,687 |
| Aug 4, 2026 | 7.10 | 7.41 | 7.00 | 7.28 | 7.28 | 3.12% | 383,216 |