Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
4.300
+0.160 (3.86%)
At close: Jun 27, 2025, 4:00 PM
4.172
-0.128 (-2.98%)
After-hours: Jun 27, 2025, 7:49 PM EDT
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.20 | 4.38 | 4.02 | 4.30 | 4.30 | 3.86% | 360,976 |
| Jun 26, 2025 | 4.19 | 4.26 | 4.10 | 4.14 | 4.14 | -2.36% | 271,865 |
| Jun 25, 2025 | 4.91 | 4.97 | 4.06 | 4.24 | 4.24 | -7.22% | 8,225,522 |
| Jun 24, 2025 | 4.53 | 4.70 | 4.53 | 4.57 | 4.57 | 0.88% | 104,484 |
| Jun 23, 2025 | 4.74 | 4.77 | 4.53 | 4.53 | 4.53 | -5.43% | 73,305 |
| Jun 20, 2025 | 4.70 | 4.92 | 4.60 | 4.79 | 4.79 | 1.91% | 240,918 |
| Jun 18, 2025 | 4.91 | 4.99 | 4.20 | 4.70 | 4.70 | -4.08% | 181,507 |
| Jun 17, 2025 | 5.17 | 5.29 | 4.89 | 4.90 | 4.90 | -5.59% | 87,013 |
| Jun 16, 2025 | 4.91 | 5.19 | 4.91 | 5.19 | 5.19 | 5.92% | 51,131 |
| Jun 13, 2025 | 4.93 | 5.04 | 4.85 | 4.90 | 4.90 | -2.58% | 39,659 |
| Jun 12, 2025 | 5.07 | 5.19 | 4.93 | 5.03 | 5.03 | -0.79% | 35,633 |
| Jun 11, 2025 | 5.26 | 5.28 | 5.05 | 5.07 | 5.07 | -2.50% | 111,338 |
| Jun 10, 2025 | 5.26 | 5.52 | 5.15 | 5.20 | 5.20 | -1.89% | 74,051 |
| Jun 9, 2025 | 5.57 | 5.57 | 5.23 | 5.30 | 5.30 | -3.46% | 65,255 |
| Jun 6, 2025 | 5.17 | 5.80 | 5.09 | 5.49 | 5.49 | 7.02% | 297,481 |
| Jun 5, 2025 | 5.16 | 5.30 | 5.06 | 5.13 | 5.13 | 0.59% | 50,126 |
| Jun 4, 2025 | 5.09 | 5.22 | 4.94 | 5.10 | 5.10 | -0.97% | 57,597 |
| Jun 3, 2025 | 5.07 | 5.25 | 5.02 | 5.15 | 5.15 | 2.18% | 79,353 |
| Jun 2, 2025 | 4.83 | 5.16 | 4.80 | 5.04 | 5.04 | 4.35% | 46,736 |
| May 30, 2025 | 4.93 | 4.97 | 4.72 | 4.83 | 4.83 | -1.83% | 27,941 |
| May 29, 2025 | 4.98 | 5.01 | 4.87 | 4.92 | 4.92 | -1.01% | 36,854 |
| May 28, 2025 | 4.88 | 5.10 | 4.79 | 4.97 | 4.97 | 1.64% | 56,340 |
| May 27, 2025 | 4.69 | 4.94 | 4.63 | 4.89 | 4.89 | 6.77% | 80,821 |
| May 23, 2025 | 4.56 | 4.64 | 4.51 | 4.58 | 4.58 | -1.29% | 29,026 |
| May 22, 2025 | 4.74 | 4.90 | 4.58 | 4.64 | 4.64 | -0.22% | 55,934 |
| May 21, 2025 | 4.85 | 4.94 | 4.58 | 4.65 | 4.65 | -4.71% | 75,667 |
| May 20, 2025 | 4.66 | 4.92 | 4.66 | 4.88 | 4.88 | 4.05% | 62,648 |
| May 19, 2025 | 4.77 | 4.99 | 4.61 | 4.69 | 4.69 | -0.42% | 65,886 |
| May 16, 2025 | 4.64 | 4.80 | 4.56 | 4.71 | 4.71 | 3.52% | 93,354 |
| May 15, 2025 | 4.79 | 4.83 | 4.45 | 4.55 | 4.55 | -8.08% | 182,711 |
| May 14, 2025 | 5.14 | 5.20 | 4.95 | 4.95 | 4.95 | -3.79% | 91,765 |
| May 13, 2025 | 5.22 | 5.39 | 5.10 | 5.15 | 5.15 | -1.44% | 43,505 |
| May 12, 2025 | 5.28 | 5.40 | 5.16 | 5.22 | 5.22 | 1.75% | 78,464 |
| May 9, 2025 | 5.22 | 5.40 | 5.03 | 5.13 | 5.13 | -0.39% | 96,089 |
| May 8, 2025 | 5.11 | 5.25 | 5.00 | 5.15 | 5.15 | -0.58% | 69,676 |
| May 7, 2025 | 5.19 | 5.36 | 5.10 | 5.18 | 5.18 | 1.57% | 88,010 |
| May 6, 2025 | 5.59 | 5.59 | 5.08 | 5.10 | 5.10 | -9.09% | 103,301 |
| May 5, 2025 | 5.69 | 5.79 | 5.50 | 5.61 | 5.61 | -2.43% | 43,235 |
| May 2, 2025 | 5.73 | 5.97 | 5.65 | 5.75 | 5.75 | 0.52% | 115,716 |
| May 1, 2025 | 5.69 | 5.85 | 5.50 | 5.72 | 5.72 | 1.42% | 125,463 |
| Apr 30, 2025 | 5.20 | 5.64 | 5.10 | 5.64 | 5.64 | 7.84% | 137,983 |
| Apr 29, 2025 | 5.08 | 5.39 | 5.05 | 5.23 | 5.23 | 2.35% | 305,331 |
| Apr 28, 2025 | 5.24 | 5.41 | 5.02 | 5.11 | 5.11 | -4.13% | 80,388 |
| Apr 25, 2025 | 5.49 | 5.68 | 5.16 | 5.33 | 5.33 | -3.09% | 69,472 |
| Apr 24, 2025 | 5.61 | 5.69 | 5.41 | 5.50 | 5.50 | -3.17% | 85,405 |
| Apr 23, 2025 | 5.44 | 5.75 | 5.40 | 5.68 | 5.68 | 6.77% | 187,201 |
| Apr 22, 2025 | 5.15 | 5.44 | 5.09 | 5.32 | 5.32 | 3.70% | 97,462 |
| Apr 21, 2025 | 4.95 | 5.25 | 4.95 | 5.13 | 5.13 | 2.19% | 62,249 |
| Apr 17, 2025 | 5.01 | 5.15 | 4.90 | 5.02 | 5.02 | 0.20% | 99,004 |
| Apr 16, 2025 | 5.42 | 5.51 | 5.00 | 5.01 | 5.01 | -9.24% | 156,145 |