Precision BioSciences Inc... (DTIL)
NASDAQ: DTIL
· Real-Time Price · USD
4.71
-0.06 (-1.26%)
At close: Aug 15, 2025, 3:59 PM
4.71
-0.13%
After-hours: Aug 15, 2025, 04:56 PM EDT
DTIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.66 | 4.77 | 4.55 | 4.77 | 4.77 | 1.71% | 61,882 |
| 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 | 4.65 | 4.86 | 4.86 | 0.41% | 20,500 |
| 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% | 33,800 |
| 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% | 189,500 |
| Jul 23, 2025 | 4.79 | 5.25 | 4.51 | 4.94 | 4.94 | 1.65% | 1,386,700 |
| 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 |