Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
5.04
+0.11 (2.23%)
At close: Sep 26, 2025, 4:00 PM EDT
5.06
+0.02 (0.40%)
After-hours: Sep 26, 2025, 6:40 PM EDT
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.95 | 5.09 | 4.93 | 5.06 | 5.06 | 2.64% | 56,262 |
| Sep 25, 2025 | 5.01 | 5.11 | 4.90 | 4.93 | 4.93 | -3.90% | 45,116 |
| Sep 24, 2025 | 4.92 | 5.16 | 4.92 | 5.13 | 5.13 | 5.12% | 161,623 |
| Sep 23, 2025 | 4.86 | 4.98 | 4.83 | 4.88 | 4.88 | 0.41% | 41,855 |
| Sep 22, 2025 | 4.86 | 4.94 | 4.75 | 4.86 | 4.86 | 1.67% | 83,886 |
| Sep 19, 2025 | 4.97 | 4.97 | 4.70 | 4.78 | 4.78 | -2.65% | 73,461 |
| Sep 18, 2025 | 4.54 | 4.99 | 4.54 | 4.91 | 4.91 | 8.39% | 102,907 |
| Sep 17, 2025 | 4.67 | 4.79 | 4.53 | 4.53 | 4.53 | -3.00% | 76,483 |
| Sep 16, 2025 | 4.50 | 4.72 | 4.50 | 4.67 | 4.67 | 3.78% | 44,187 |
| Sep 15, 2025 | 4.69 | 4.75 | 4.50 | 4.50 | 4.50 | -2.39% | 61,535 |
| Sep 12, 2025 | 4.85 | 4.97 | 4.50 | 4.61 | 4.61 | -7.80% | 368,830 |
| Sep 11, 2025 | 5.02 | 5.10 | 4.91 | 5.00 | 5.00 | -0.20% | 45,246 |
| Sep 10, 2025 | 5.14 | 5.14 | 4.90 | 5.01 | 5.01 | -1.57% | 45,646 |
| Sep 9, 2025 | 4.91 | 5.14 | 4.86 | 5.09 | 5.09 | 2.41% | 37,533 |
| Sep 8, 2025 | 5.07 | 5.07 | 4.86 | 4.97 | 4.97 | -1.97% | 52,195 |
| Sep 5, 2025 | 4.93 | 5.17 | 4.92 | 5.07 | 5.07 | 0.80% | 68,619 |
| Sep 4, 2025 | 5.04 | 5.05 | 4.89 | 5.03 | 5.03 | -0.40% | 34,230 |
| Sep 3, 2025 | 4.95 | 5.12 | 4.95 | 5.05 | 5.05 | 1.00% | 59,435 |
| Sep 2, 2025 | 4.83 | 5.01 | 4.70 | 5.00 | 5.00 | 2.04% | 116,200 |
| Aug 29, 2025 | 5.08 | 5.08 | 4.84 | 4.90 | 4.90 | -2.39% | 41,907 |
| Aug 28, 2025 | 5.04 | 5.07 | 4.92 | 5.02 | 5.02 | 0.20% | 124,833 |
| Aug 27, 2025 | 5.03 | 5.10 | 4.94 | 5.01 | 5.01 | -0.60% | 57,943 |
| Aug 26, 2025 | 5.14 | 5.18 | 5.00 | 5.04 | 5.04 | -1.75% | 64,651 |
| Aug 25, 2025 | 5.02 | 5.14 | 4.83 | 5.13 | 5.13 | 3.43% | 96,168 |
| Aug 22, 2025 | 4.80 | 4.97 | 4.78 | 4.96 | 4.96 | 4.64% | 65,825 |
| Aug 21, 2025 | 4.65 | 4.81 | 4.55 | 4.74 | 4.74 | 1.72% | 28,003 |
| Aug 20, 2025 | 4.76 | 4.77 | 4.60 | 4.66 | 4.66 | -2.92% | 40,597 |
| Aug 19, 2025 | 4.96 | 4.98 | 4.72 | 4.80 | 4.80 | -3.03% | 39,693 |
| Aug 18, 2025 | 4.70 | 4.99 | 4.54 | 4.95 | 4.95 | 5.10% | 66,206 |
| Aug 15, 2025 | 4.78 | 4.86 | 4.23 | 4.71 | 4.71 | -1.26% | 106,426 |
| Aug 14, 2025 | 4.66 | 4.77 | 4.55 | 4.77 | 4.77 | 1.71% | 61,454 |
| Aug 13, 2025 | 4.41 | 4.73 | 4.37 | 4.69 | 4.69 | 7.08% | 150,412 |
| Aug 12, 2025 | 4.33 | 4.47 | 4.33 | 4.38 | 4.38 | 0.69% | 84,401 |
| Aug 11, 2025 | 4.38 | 4.55 | 4.27 | 4.35 | 4.35 | -0.68% | 109,310 |
| Aug 8, 2025 | 4.53 | 4.66 | 4.30 | 4.38 | 4.38 | -4.16% | 88,643 |
| Aug 7, 2025 | 4.57 | 4.80 | 4.50 | 4.57 | 4.57 | -4.99% | 87,103 |
| Aug 6, 2025 | 4.77 | 5.13 | 4.58 | 4.81 | 4.81 | -1.03% | 303,736 |
| Aug 5, 2025 | 4.86 | 4.90 | 4.66 | 4.86 | 4.86 | 0.41% | 20,474 |
| Aug 4, 2025 | 4.64 | 4.86 | 4.62 | 4.84 | 4.84 | 4.76% | 39,128 |
| Aug 1, 2025 | 4.70 | 4.78 | 4.53 | 4.62 | 4.62 | -2.74% | 61,919 |
| Jul 31, 2025 | 4.71 | 4.92 | 4.70 | 4.75 | 4.75 | -1.04% | 33,776 |
| Jul 30, 2025 | 4.99 | 5.12 | 4.72 | 4.80 | 4.80 | -1.84% | 120,415 |
| Jul 29, 2025 | 5.11 | 5.11 | 4.88 | 4.89 | 4.89 | -4.12% | 61,947 |
| Jul 28, 2025 | 5.18 | 5.21 | 5.02 | 5.10 | 5.10 | -0.97% | 116,537 |
| Jul 25, 2025 | 5.05 | 5.21 | 4.93 | 5.15 | 5.15 | 3.00% | 70,297 |
| Jul 24, 2025 | 4.90 | 5.10 | 4.85 | 5.00 | 5.00 | 1.21% | 189,468 |
| Jul 23, 2025 | 4.79 | 5.25 | 4.51 | 4.94 | 4.94 | 1.65% | 1,386,695 |
| Jul 22, 2025 | 4.58 | 4.89 | 4.58 | 4.86 | 4.86 | 4.52% | 118,108 |
| Jul 21, 2025 | 4.60 | 4.79 | 4.57 | 4.65 | 4.65 | 0.87% | 132,134 |
| Jul 18, 2025 | 4.60 | 4.69 | 4.46 | 4.61 | 4.61 | -0.65% | 108,257 |