Precision BioSciences Inc... (DTIL)
5.30
-0.08 (-1.49%)
At close: Jan 15, 2025, 12:32 PM
DTIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.78 | 5.80 | 5.25 | 5.38 | -0.36 | -6.27% | 488,518 |
| Jan 13, 2025 | 5.71 | 6.00 | 5.10 | 5.74 | 0.04 | 0.70% | 1,106,339 |
| Jan 10, 2025 | 6.80 | 7.44 | 5.27 | 5.70 | 1.20 | 26.67% | 19,259,600 |
| Jan 8, 2025 | 4.77 | 4.91 | 4.50 | 4.50 | -0.29 | -6.05% | 114,326 |
| Jan 7, 2025 | 4.71 | 4.97 | 4.59 | 4.79 | 0.10 | 2.13% | 179,400 |
| Jan 6, 2025 | 4.91 | 5.06 | 4.65 | 4.69 | -0.06 | -1.26% | 98,900 |
| Jan 3, 2025 | 4.86 | 4.90 | 4.61 | 4.75 | 0.06 | 1.28% | 154,576 |
| Jan 2, 2025 | 4.04 | 5.00 | 4.04 | 4.69 | 0.88 | 23.10% | 504,222 |
| Dec 31, 2024 | 4.35 | 4.50 | 3.61 | 3.81 | -0.45 | -10.56% | 530,500 |
| Dec 30, 2024 | 4.65 | 4.70 | 4.21 | 4.26 | -0.39 | -8.39% | 202,400 |
| Dec 27, 2024 | 4.73 | 4.94 | 4.61 | 4.65 | -0.07 | -1.48% | 78,200 |
| Dec 26, 2024 | 4.50 | 4.84 | 4.49 | 4.72 | 0.22 | 4.89% | 170,262 |
| Dec 24, 2024 | 4.50 | 4.65 | 4.45 | 4.50 | 0.00 | 0.00% | 63,800 |
| Dec 23, 2024 | 4.67 | 5.01 | 4.50 | 4.50 | -0.22 | -4.66% | 109,546 |
| Dec 20, 2024 | 4.51 | 5.01 | 4.51 | 4.72 | 0.12 | 2.61% | 705,510 |
| Dec 19, 2024 | 4.44 | 4.69 | 4.25 | 4.60 | 0.47 | 11.38% | 116,200 |
| Dec 18, 2024 | 4.58 | 4.59 | 4.13 | 4.13 | -0.45 | -9.83% | 194,600 |
| Dec 17, 2024 | 4.65 | 4.89 | 4.56 | 4.58 | -0.16 | -3.38% | 179,553 |
| Dec 16, 2024 | 5.32 | 5.46 | 4.70 | 4.74 | -0.70 | -12.87% | 166,529 |
| Dec 13, 2024 | 6.12 | 6.18 | 5.39 | 5.44 | -0.68 | -11.11% | 94,700 |
| Dec 12, 2024 | 5.55 | 6.13 | 5.45 | 6.12 | 0.54 | 9.68% | 125,270 |
| Dec 11, 2024 | 5.70 | 5.70 | 5.12 | 5.58 | -0.17 | -2.96% | 157,400 |
| Dec 10, 2024 | 5.87 | 5.89 | 5.59 | 5.75 | -0.20 | -3.36% | 63,600 |
| Dec 9, 2024 | 5.78 | 6.09 | 5.78 | 5.95 | 0.09 | 1.54% | 74,400 |
| Dec 6, 2024 | 6.02 | 6.06 | 5.79 | 5.86 | -0.22 | -3.62% | 117,713 |
| Dec 5, 2024 | 6.08 | 6.31 | 6.02 | 6.08 | -0.10 | -1.62% | 46,600 |
| Dec 4, 2024 | 6.18 | 6.46 | 6.06 | 6.18 | -0.03 | -0.48% | 82,613 |
| Dec 3, 2024 | 6.81 | 6.88 | 6.18 | 6.21 | -0.66 | -9.61% | 174,201 |
| Dec 2, 2024 | 7.20 | 7.30 | 6.83 | 6.87 | -0.42 | -5.76% | 68,801 |
| Nov 29, 2024 | 7.11 | 7.38 | 7.11 | 7.29 | 0.18 | 2.53% | 22,300 |
| Nov 27, 2024 | 6.86 | 7.17 | 6.75 | 7.11 | 0.25 | 3.64% | 77,400 |
| Nov 26, 2024 | 7.22 | 7.38 | 6.86 | 6.86 | -0.38 | -5.25% | 79,149 |
| Nov 25, 2024 | 7.27 | 7.65 | 7.12 | 7.24 | -0.02 | -0.28% | 136,925 |
| Nov 22, 2024 | 6.51 | 7.46 | 6.51 | 7.26 | 0.76 | 11.69% | 107,700 |
| Nov 21, 2024 | 7.07 | 7.12 | 6.41 | 6.50 | -0.68 | -9.47% | 224,751 |
| Nov 20, 2024 | 7.31 | 7.55 | 7.08 | 7.18 | 0.02 | 0.28% | 69,500 |
| Nov 19, 2024 | 7.22 | 7.33 | 7.07 | 7.16 | -0.10 | -1.38% | 87,100 |
| Nov 18, 2024 | 7.62 | 7.77 | 7.23 | 7.26 | -0.36 | -4.72% | 84,665 |
| Nov 15, 2024 | 7.70 | 7.72 | 7.48 | 7.62 | -0.08 | -1.04% | 71,905 |
| Nov 14, 2024 | 8.05 | 8.17 | 7.67 | 7.70 | -0.38 | -4.70% | 75,303 |
| Nov 13, 2024 | 8.46 | 8.51 | 8.06 | 8.08 | -0.29 | -3.46% | 126,943 |
| Nov 12, 2024 | 8.35 | 8.40 | 8.20 | 8.37 | -0.01 | -0.12% | 201,600 |
| Nov 11, 2024 | 8.38 | 8.62 | 8.28 | 8.38 | 0.00 | 0.00% | 73,100 |
| Nov 8, 2024 | 8.35 | 8.43 | 8.25 | 8.38 | -0.04 | -0.48% | 65,013 |
| Nov 7, 2024 | 8.40 | 8.57 | 8.35 | 8.42 | 0.02 | 0.24% | 36,013 |
| Nov 6, 2024 | 8.67 | 8.79 | 8.32 | 8.40 | -0.06 | -0.71% | 84,500 |
| Nov 5, 2024 | 8.16 | 8.58 | 8.15 | 8.46 | 0.17 | 2.05% | 39,432 |
| Nov 4, 2024 | 8.49 | 8.95 | 8.02 | 8.29 | -0.73 | -8.09% | 132,536 |
| Nov 1, 2024 | 8.67 | 9.14 | 8.60 | 9.02 | 0.46 | 5.37% | 77,348 |
| Oct 31, 2024 | 8.05 | 8.59 | 7.97 | 8.56 | 0.49 | 6.07% | 575,400 |