Precision BioSciences Inc... (DTIL)
NASDAQ: DTIL
· Real-Time Price · USD
5.00
-0.01 (-0.20%)
At close: Sep 11, 2025, 3:59 PM
5.00
0.00%
After-hours: Sep 11, 2025, 04:10 PM EDT
DTIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.02 | 5.10 | 4.91 | 5.00 | n/a | -0.20% | 45,249 |
| 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% | 52,200 |
| 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% | 59,884 |
| 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% | 64,700 |
| Aug 25, 2025 | 5.02 | 5.14 | 4.83 | 5.13 | 5.13 | 3.43% | 96,200 |
| 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% | 39,700 |
| 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% | 61,500 |