Precision BioSciences Inc... (DTIL)
NASDAQ: DTIL
· Real-Time Price · USD
5.44
0.02 (0.37%)
At close: Oct 03, 2025, 3:59 PM
5.50
1.10%
After-hours: Oct 03, 2025, 07:35 PM EDT
DTIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.44 | 5.45 | 5.36 | 5.44 | 5.44 | 0.37% | 85,337 |
| Oct 2, 2025 | 5.40 | 5.45 | 5.26 | 5.42 | 5.42 | -0.37% | 54,507 |
| Oct 1, 2025 | 5.41 | 5.56 | 5.41 | 5.44 | 5.44 | -1.45% | 104,441 |
| Sep 30, 2025 | 5.18 | 5.55 | 5.14 | 5.52 | 5.52 | 8.45% | 189,820 |
| Sep 29, 2025 | 5.14 | 5.16 | 5.00 | 5.09 | 5.09 | 0.59% | 129,504 |
| Sep 26, 2025 | 4.95 | 5.09 | 4.93 | 5.06 | 5.06 | 2.64% | 56,300 |
| Sep 25, 2025 | 5.01 | 5.11 | 4.90 | 4.93 | 4.93 | -3.90% | 45,116 |
| Sep 24, 2025 | 4.92 | 5.16 | 4.92 | 5.13 | 5.13 | 5.12% | 161,623 |
| Sep 23, 2025 | 4.86 | 4.98 | 4.83 | 4.88 | 4.88 | 0.41% | 41,900 |
| Sep 22, 2025 | 4.86 | 4.94 | 4.75 | 4.86 | 4.86 | 1.67% | 83,886 |
| Sep 19, 2025 | 4.97 | 4.97 | 4.70 | 4.78 | 4.78 | -2.65% | 73,461 |
| Sep 18, 2025 | 4.54 | 4.99 | 4.54 | 4.91 | 4.91 | 8.39% | 102,907 |
| Sep 17, 2025 | 4.67 | 4.79 | 4.53 | 4.53 | 4.53 | -3.00% | 76,500 |
| Sep 16, 2025 | 4.50 | 4.72 | 4.50 | 4.67 | 4.67 | 3.78% | 44,200 |
| Sep 15, 2025 | 4.69 | 4.75 | 4.50 | 4.50 | 4.50 | -2.39% | 61,535 |
| Sep 12, 2025 | 4.85 | 4.97 | 4.50 | 4.61 | 4.61 | -7.80% | 368,830 |
| Sep 11, 2025 | 5.02 | 5.10 | 4.91 | 5.00 | 5.00 | -0.20% | 45,246 |
| 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 |
Page 1 of 82