Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
7.36
-0.51 (-6.48%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Precision BioSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.30 | 6.80 | 6.25 | 6.50 | 6.50 | 3.01% | 212,646 |
| Jun 16, 2026 | 6.21 | 6.37 | 6.06 | 6.31 | 6.31 | 1.61% | 209,190 |
| Jun 15, 2026 | 6.18 | 6.36 | 6.10 | 6.21 | 6.21 | 1.80% | 144,271 |
| Jun 12, 2026 | 6.18 | 6.58 | 6.08 | 6.10 | 6.10 | -1.13% | 236,183 |
| Jun 11, 2026 | 6.66 | 6.66 | 6.03 | 6.17 | 6.17 | -4.34% | 432,210 |
| Jun 10, 2026 | 6.81 | 7.17 | 6.41 | 6.45 | 6.45 | -5.98% | 319,033 |
| Jun 9, 2026 | 6.97 | 7.24 | 6.69 | 6.86 | 6.86 | 1.33% | 558,667 |
| Jun 8, 2026 | 6.65 | 7.93 | 6.61 | 6.77 | 6.77 | 4.15% | 842,469 |
| Jun 5, 2026 | 6.36 | 6.50 | 6.11 | 6.50 | 6.50 | 1.40% | 253,327 |
| Jun 4, 2026 | 6.07 | 6.63 | 6.07 | 6.41 | 6.41 | 6.13% | 196,599 |
| Jun 3, 2026 | 6.31 | 6.45 | 6.00 | 6.04 | 6.04 | -4.43% | 234,495 |
| Jun 2, 2026 | 6.94 | 6.94 | 6.30 | 6.32 | 6.32 | -9.97% | 461,821 |
| Jun 1, 2026 | 6.88 | 7.38 | 6.85 | 7.02 | 7.02 | 0.72% | 313,596 |
| May 29, 2026 | 6.99 | 7.13 | 6.68 | 6.97 | 6.97 | 0.72% | 266,202 |
| May 28, 2026 | 7.59 | 7.60 | 6.83 | 6.92 | 6.92 | -8.83% | 614,478 |
| May 27, 2026 | 8.00 | 8.22 | 7.21 | 7.59 | 7.59 | 0.13% | 952,787 |
| May 26, 2026 | 7.35 | 7.85 | 7.06 | 7.58 | 7.58 | 4.84% | 494,831 |
| May 22, 2026 | 7.19 | 7.40 | 7.18 | 7.23 | 7.23 | 1.12% | 179,924 |
| May 21, 2026 | 7.30 | 7.30 | 6.88 | 7.15 | 7.15 | -0.42% | 129,599 |
| May 20, 2026 | 6.95 | 7.36 | 6.95 | 7.18 | 7.18 | 4.06% | 177,112 |
| 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% | 444,185 |
| 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 |