Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
5.22
+0.09 (1.75%)
At close: May 12, 2025, 4:00 PM
5.35
+0.13 (2.49%)
After-hours: May 12, 2025, 6:14 PM EDT
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.28 | 5.40 | 5.16 | 5.22 | 5.22 | 1.75% | 78,455 |
| 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 |
| Apr 15, 2025 | 5.20 | 5.73 | 4.73 | 5.52 | 5.52 | 23.77% | 1,056,861 |
| Apr 14, 2025 | 4.45 | 4.58 | 4.41 | 4.46 | 4.46 | 1.36% | 54,554 |
| Apr 11, 2025 | 4.25 | 4.49 | 4.23 | 4.40 | 4.40 | 4.02% | 121,083 |
| Apr 10, 2025 | 4.50 | 4.64 | 4.10 | 4.23 | 4.23 | -7.03% | 163,708 |
| Apr 9, 2025 | 4.56 | 4.74 | 4.43 | 4.55 | 4.55 | -1.52% | 859,458 |
| Apr 8, 2025 | 4.64 | 4.72 | 4.51 | 4.62 | 4.62 | 5.00% | 135,948 |
| Apr 7, 2025 | 4.40 | 4.50 | 4.29 | 4.40 | 4.40 | -4.56% | 207,893 |
| Apr 4, 2025 | 4.54 | 4.71 | 4.48 | 4.61 | 4.61 | -2.12% | 178,135 |
| Apr 3, 2025 | 4.51 | 4.79 | 4.51 | 4.71 | 4.71 | 0.43% | 78,729 |
| Apr 2, 2025 | 4.42 | 4.83 | 4.42 | 4.69 | 4.69 | 4.45% | 48,088 |
| Apr 1, 2025 | 4.68 | 4.99 | 4.40 | 4.49 | 4.49 | -5.87% | 126,853 |
| Mar 31, 2025 | 4.65 | 4.86 | 4.25 | 4.77 | 4.77 | 1.49% | 86,355 |
| Mar 28, 2025 | 4.75 | 4.79 | 4.55 | 4.70 | 4.70 | 3.52% | 76,439 |
| Mar 27, 2025 | 4.66 | 4.80 | 4.53 | 4.54 | 4.54 | 0.22% | 66,000 |
| Mar 26, 2025 | 5.07 | 5.08 | 4.30 | 4.53 | 4.53 | -11.00% | 319,118 |
| Mar 25, 2025 | 5.50 | 5.51 | 5.09 | 5.09 | 5.09 | -9.75% | 87,085 |
| Mar 24, 2025 | 5.50 | 5.72 | 5.47 | 5.64 | 5.64 | 3.49% | 117,681 |
| Mar 21, 2025 | 5.46 | 5.46 | 5.10 | 5.45 | 5.45 | 1.68% | 104,454 |
| Mar 20, 2025 | 5.06 | 5.40 | 4.98 | 5.36 | 5.36 | 6.99% | 60,410 |
| Mar 19, 2025 | 4.95 | 5.07 | 4.85 | 5.01 | 5.01 | 0.60% | 964,691 |
| Mar 18, 2025 | 4.97 | 5.01 | 4.81 | 4.98 | 4.98 | -1.39% | 59,695 |
| Mar 17, 2025 | 5.50 | 5.50 | 4.95 | 5.05 | 5.05 | 0.20% | 198,374 |
| Mar 14, 2025 | 5.10 | 5.23 | 4.97 | 5.04 | 5.04 | -0.20% | 66,428 |
| Mar 13, 2025 | 5.10 | 5.17 | 5.01 | 5.05 | 5.05 | -0.20% | 17,775 |
| Mar 12, 2025 | 5.05 | 5.23 | 5.00 | 5.06 | 5.06 | 1.00% | 36,088 |
| Mar 11, 2025 | 5.10 | 5.15 | 4.90 | 5.01 | 5.01 | -1.76% | 62,463 |
| Mar 10, 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | -1.54% | 63,440 |
| Mar 7, 2025 | 5.21 | 5.32 | 5.00 | 5.18 | 5.18 | 0.58% | 74,548 |
| Mar 6, 2025 | 5.13 | 5.33 | 5.07 | 5.15 | 5.15 | -1.72% | 27,247 |
| Mar 5, 2025 | 5.15 | 5.31 | 5.00 | 5.24 | 5.24 | 2.95% | 72,657 |
| Mar 4, 2025 | 5.00 | 5.10 | 4.69 | 5.09 | 5.09 | 1.80% | 156,060 |
| Mar 3, 2025 | 5.43 | 5.43 | 5.00 | 5.00 | 5.00 | -7.24% | 111,792 |