Precision BioSciences Inc...

4.68
0.14 (3.08%)
At close: Mar 28, 2025, 3:59 PM
4.75
1.39%
After-hours: Mar 28, 2025, 06:51 PM EDT

DTIL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 4.75 4.79 4.55 4.70 0.16 3.52% 76,317
Mar 27, 2025 4.66 4.80 4.53 4.54 0.01 0.22% 66,000
Mar 26, 2025 5.07 5.08 4.30 4.53 -0.56 -11.00% 319,118
Mar 25, 2025 5.50 5.51 5.09 5.09 -0.55 -9.75% 87,085
Mar 24, 2025 5.50 5.72 5.47 5.64 0.19 3.49% 117,681
Mar 21, 2025 5.46 5.46 5.10 5.45 0.09 1.68% 104,454
Mar 20, 2025 5.06 5.40 4.98 5.36 0.35 6.99% 60,410
Mar 19, 2025 4.95 5.07 4.85 5.01 0.03 0.60% 964,691
Mar 18, 2025 4.97 5.01 4.81 4.98 -0.07 -1.39% 59,695
Mar 17, 2025 5.50 5.50 4.95 5.05 0.01 0.20% 198,400
Mar 14, 2025 5.10 5.23 4.97 5.04 -0.01 -0.20% 66,428
Mar 13, 2025 5.10 5.17 5.01 5.05 -0.01 -0.20% 17,800
Mar 12, 2025 5.05 5.23 5.00 5.06 0.05 1.00% 36,100
Mar 11, 2025 5.10 5.15 4.90 5.01 -0.09 -1.76% 62,500
Mar 10, 2025 5.20 5.30 5.00 5.10 -0.08 -1.54% 65,443
Mar 7, 2025 5.21 5.32 5.00 5.18 0.03 0.58% 74,548
Mar 6, 2025 5.13 5.33 5.07 5.15 -0.09 -1.72% 27,247
Mar 5, 2025 5.15 5.31 5.00 5.24 0.15 2.95% 72,657
Mar 4, 2025 5.00 5.10 4.69 5.09 0.09 1.80% 156,060
Mar 3, 2025 5.43 5.43 5.00 5.00 -0.39 -7.24% 111,800
Feb 28, 2025 5.34 5.50 5.09 5.39 -0.10 -1.82% 130,524
Feb 27, 2025 5.51 5.64 5.41 5.49 -0.02 -0.36% 26,600
Feb 26, 2025 5.46 5.54 5.33 5.51 0.04 0.73% 56,824
Feb 25, 2025 5.63 5.63 5.25 5.47 -0.16 -2.84% 118,200
Feb 24, 2025 5.98 5.98 5.38 5.63 -0.30 -5.06% 189,200
Feb 21, 2025 5.95 6.10 5.74 5.93 0.04 0.68% 188,100
Feb 20, 2025 5.70 5.99 5.45 5.89 0.24 4.25% 379,700
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