Precision BioSciences Inc... (DTIL)
5.91
0.02 (0.34%)
At close: Feb 21, 2025, 3:59 PM
5.91
0.00%
After-hours: Feb 21, 2025, 03:59 PM EST
DTIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.70 | 5.99 | 5.45 | 5.89 | 0.24 | 4.25% | 379,202 |
| Feb 19, 2025 | 5.35 | 5.85 | 5.32 | 5.65 | 0.50 | 9.71% | 367,751 |
| Feb 18, 2025 | 5.41 | 5.46 | 5.06 | 5.15 | -0.12 | -2.28% | 107,944 |
| Feb 14, 2025 | 5.01 | 5.41 | 5.01 | 5.27 | 0.21 | 4.15% | 99,541 |
| Feb 13, 2025 | 5.15 | 5.15 | 4.93 | 5.06 | -0.01 | -0.20% | 58,295 |
| Feb 12, 2025 | 4.90 | 5.12 | 4.83 | 5.07 | 0.18 | 3.68% | 87,059 |
| Feb 11, 2025 | 4.82 | 4.98 | 4.70 | 4.89 | 0.10 | 2.09% | 72,279 |
| Feb 10, 2025 | 4.71 | 4.93 | 4.60 | 4.79 | 0.09 | 1.91% | 92,100 |
| Feb 7, 2025 | 4.85 | 4.98 | 4.65 | 4.70 | -0.18 | -3.69% | 118,642 |
| Feb 6, 2025 | 4.88 | 5.09 | 4.80 | 4.88 | -0.06 | -1.21% | 52,400 |
| Feb 5, 2025 | 4.98 | 5.23 | 4.86 | 4.94 | -0.07 | -1.40% | 151,180 |
| Feb 4, 2025 | 4.71 | 5.14 | 4.71 | 5.01 | 0.34 | 7.28% | 84,600 |
| Feb 3, 2025 | 4.92 | 5.00 | 4.67 | 4.67 | -0.34 | -6.79% | 85,300 |
| Jan 31, 2025 | 5.20 | 5.41 | 5.01 | 5.01 | -0.20 | -3.84% | 103,200 |
| Jan 30, 2025 | 4.94 | 5.28 | 4.91 | 5.21 | 0.30 | 6.11% | 119,310 |
| Jan 29, 2025 | 5.06 | 5.10 | 4.85 | 4.91 | -0.13 | -2.58% | 59,513 |
| Jan 28, 2025 | 5.07 | 5.12 | 4.83 | 5.04 | 0.01 | 0.20% | 69,342 |
| Jan 27, 2025 | 5.03 | 5.19 | 4.91 | 5.03 | -0.05 | -0.98% | 108,122 |
| Jan 24, 2025 | 5.03 | 5.20 | 4.93 | 5.08 | 0.08 | 1.60% | 113,736 |
| Jan 23, 2025 | 5.03 | 5.08 | 4.62 | 5.00 | 0.03 | 0.60% | 137,217 |
| Jan 22, 2025 | 4.60 | 5.05 | 4.50 | 4.97 | 0.41 | 8.99% | 269,403 |
| Jan 21, 2025 | 4.91 | 5.00 | 4.55 | 4.56 | -0.40 | -8.06% | 279,600 |
| Jan 17, 2025 | 4.71 | 5.05 | 4.64 | 4.96 | 0.24 | 5.08% | 184,000 |
| Jan 16, 2025 | 5.31 | 5.36 | 4.70 | 4.72 | -0.54 | -10.27% | 410,836 |
| Jan 15, 2025 | 5.43 | 5.55 | 5.14 | 5.26 | -0.12 | -2.23% | 395,426 |
| Jan 14, 2025 | 5.78 | 5.80 | 5.25 | 5.38 | -0.36 | -6.27% | 491,200 |
| 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 |