Precision BioSciences, Inc. DTIL
NASDAQ · United States · Health Technology
$6.31-0.02 (-0.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.31 | -0.32% | $6.42 | $6.44 | $6.20 | 293.00K |
| 2026-10-01 | $6.33 | +1.12% | $6.33 | $6.47 | $6.24 | 242.20K |
| 2026-09-30 | $6.26 | +1.29% | $6.24 | $6.40 | $6.14 | 249.20K |
| 2026-09-29 | $6.18 | -0.96% | $6.37 | $6.45 | $6.08 | 154.10K |
| 2026-09-28 | $6.24 | +0.32% | $6.21 | $6.26 | $6.00 | 222.80K |
| 2026-09-25 | $6.22 | -1.74% | $6.35 | $6.55 | $6.18 | 204.00K |
| 2026-09-24 | $6.33 | -0.47% | $6.31 | $6.47 | $6.18 | 401.80K |
| 2026-09-23 | $6.36 | -11.54% | $7.16 | $7.17 | $6.34 | 355.90K |
| 2026-09-22 | $7.19 | +10.62% | $6.57 | $7.31 | $6.55 | 431.60K |
| 2026-09-21 | $6.50 | -2.55% | $6.73 | $6.75 | $6.44 | 272.30K |
| 2026-09-18 | $6.67 | 0.00% | $6.65 | $6.87 | $6.57 | 240.40K |
| 2026-09-17 | $6.67 | +0.60% | $6.77 | $6.92 | $6.41 | 373.90K |
| 2026-09-16 | $6.63 | +0.30% | $6.65 | $6.82 | $6.53 | 289.20K |
| 2026-09-15 | $6.61 | -3.64% | $6.86 | $6.90 | $6.48 | 314.60K |
| 2026-09-14 | $6.86 | -4.32% | $7.13 | $7.26 | $6.85 | 236.30K |
| 2026-09-11 | $7.17 | -0.97% | $7.28 | $7.38 | $7.06 | 191.40K |
| 2026-09-10 | $7.24 | -0.14% | $7.16 | $7.27 | $7.03 | 143.40K |
| 2026-09-09 | $7.25 | -2.03% | $7.38 | $7.49 | $7.15 | 273.50K |
| 2026-09-08 | $7.40 | -0.94% | $7.41 | $7.49 | $7.20 | 139.90K |
| 2026-09-04 | $7.47 | +1.36% | $7.32 | $7.57 | $7.32 | 124.20K |
| 2026-09-03 | $7.37 | -1.07% | $7.48 | $7.55 | $7.23 | 187.00K |
| 2026-09-02 | $7.45 | -2.49% | $7.66 | $7.82 | $7.24 | 358.90K |
| 2026-09-01 | $7.64 | 0.00% | $7.54 | $7.68 | $7.49 | 170.90K |
| 2026-08-31 | $7.64 | -1.80% | $7.75 | $7.80 | $7.49 | 214.80K |
| 2026-08-28 | $7.78 | -7.38% | $8.37 | $8.43 | $7.72 | 222.30K |
| 2026-08-27 | $8.40 | -1.06% | $8.54 | $8.54 | $8.21 | 274.80K |
| 2026-08-26 | $8.49 | -0.70% | $8.58 | $8.66 | $8.33 | 262.70K |
| 2026-08-25 | $8.55 | +1.18% | $8.43 | $8.75 | $8.33 | 418.20K |
| 2026-08-24 | $8.45 | -4.52% | $8.82 | $8.82 | $8.36 | 232.70K |
| 2026-08-21 | $8.85 | +1.49% | $8.81 | $9.08 | $8.63 | 305.20K |
| 2026-08-20 | $8.72 | +2.59% | $8.60 | $9.34 | $8.59 | 496.30K |
| 2026-08-19 | $8.50 | +3.28% | $8.34 | $8.98 | $8.30 | 428.40K |
| 2026-08-18 | $8.23 | +11.22% | $7.44 | $8.25 | $7.44 | 301.60K |
| 2026-08-17 | $7.40 | -0.40% | $7.45 | $7.54 | $7.37 | 205.60K |
| 2026-08-14 | $7.43 | +1.78% | $7.26 | $7.47 | $7.18 | 142.10K |
| 2026-08-13 | $7.30 | -1.62% | $7.47 | $7.51 | $7.20 | 226.80K |
| 2026-08-12 | $7.42 | -1.20% | $7.50 | $7.75 | $7.38 | 268.10K |
| 2026-08-11 | $7.51 | +0.67% | $7.48 | $7.63 | $7.36 | 345.20K |
| 2026-08-10 | $7.46 | -0.40% | $7.42 | $7.62 | $7.32 | 192.10K |
| 2026-08-07 | $7.49 | +0.94% | $7.47 | $7.76 | $7.39 | 240.10K |
| 2026-08-06 | $7.42 | -0.67% | $7.00 | $7.70 | $7.00 | 328.70K |
| 2026-08-05 | $7.47 | +2.61% | $7.30 | $7.60 | $7.30 | 266.70K |
| 2026-08-04 | $7.28 | +3.12% | $7.10 | $7.41 | $7.00 | 383.10K |
| 2026-08-03 | $7.06 | +1.00% | $7.15 | $7.35 | $6.93 | 286.90K |
| 2026-07-31 | $6.99 | -0.14% | $7.08 | $7.21 | $6.76 | 211.10K |
| 2026-07-30 | $7.00 | +1.60% | $6.94 | $7.15 | $6.87 | 235.50K |
| 2026-07-29 | $6.89 | -3.91% | $7.17 | $7.25 | $6.70 | 301.60K |
| 2026-07-28 | $7.17 | -1.10% | $7.34 | $7.34 | $6.98 | 179.60K |
| 2026-07-27 | $7.25 | -0.55% | $7.29 | $7.73 | $7.21 | 250.60K |
| 2026-07-24 | $7.29 | -0.55% | $7.42 | $7.68 | $7.13 | 192.30K |
| 2026-07-23 | $7.33 | +0.14% | $7.21 | $7.37 | $7.07 | 243.50K |
| 2026-07-22 | $7.32 | -3.94% | $7.54 | $7.59 | $7.21 | 249.50K |
| 2026-07-21 | $7.62 | +3.53% | $7.36 | $7.68 | $7.31 | 349.50K |
| 2026-07-20 | $7.36 | -6.48% | $7.87 | $8.05 | $7.30 | 373.10K |
| 2026-07-17 | $7.87 | -5.41% | $8.17 | $8.35 | $7.84 | 300.70K |
| 2026-07-16 | $8.32 | -5.56% | $8.79 | $8.79 | $8.20 | 443.60K |
| 2026-07-15 | $8.81 | +2.68% | $8.58 | $8.90 | $8.01 | 606.20K |
| 2026-07-14 | $8.58 | -0.12% | $8.68 | $8.96 | $8.42 | 334.60K |
| 2026-07-13 | $8.59 | -1.94% | $8.63 | $8.69 | $8.26 | 708.00K |
| 2026-07-10 | $8.76 | -4.37% | $9.17 | $9.17 | $8.55 | 579.60K |
| 2026-07-09 | $9.16 | -1.29% | $9.22 | $9.58 | $8.90 | 734.40K |
| 2026-07-08 | $9.28 | +0.32% | $9.31 | $9.36 | $8.88 | 1.03M |
| 2026-07-07 | $9.25 | +12.26% | $8.24 | $9.62 | $8.03 | 1.25M |
| 2026-07-06 | $8.24 | +0.73% | $7.95 | $8.53 | $7.95 | 424.60K |
| 2026-07-02 | $8.18 | +3.81% | $7.96 | $8.24 | $7.84 | 600.90K |
| 2026-07-01 | $7.88 | +0.25% | $7.96 | $8.10 | $7.55 | 446.10K |
| 2026-06-30 | $7.86 | -0.76% | $7.90 | $8.34 | $7.81 | 484.30K |
| 2026-06-29 | $7.92 | +8.64% | $7.28 | $7.94 | $7.16 | 774.60K |
| 2026-06-26 | $7.29 | +8.00% | $6.73 | $7.60 | $6.73 | 3.34M |
| 2026-06-25 | $6.75 | +0.15% | $6.78 | $7.02 | $6.57 | 252.20K |
| 2026-06-24 | $6.74 | -3.02% | $6.91 | $7.10 | $6.72 | 238.00K |
| 2026-06-23 | $6.95 | -1.84% | $6.98 | $7.30 | $6.77 | 294.30K |
| 2026-06-22 | $7.08 | +3.96% | $6.95 | $7.20 | $6.88 | 402.70K |
| 2026-06-18 | $6.81 | +4.77% | $6.63 | $6.98 | $6.51 | 431.10K |
| 2026-06-17 | $6.50 | +3.01% | $6.30 | $6.80 | $6.25 | 212.60K |
| 2026-06-16 | $6.31 | +1.61% | $6.21 | $6.36 | $6.05 | 209.20K |
| 2026-06-15 | $6.21 | +1.80% | $6.18 | $6.36 | $6.10 | 144.30K |
| 2026-06-12 | $6.10 | -1.13% | $6.18 | $6.58 | $6.07 | 236.00K |
| 2026-06-11 | $6.17 | -4.34% | $6.66 | $6.66 | $6.03 | 432.20K |
| 2026-06-10 | $6.45 | -5.98% | $6.81 | $7.17 | $6.41 | 318.60K |
| 2026-06-09 | $6.86 | +1.33% | $6.97 | $7.24 | $6.68 | 558.70K |
| 2026-06-08 | $6.77 | +4.15% | $6.65 | $7.93 | $6.61 | 842.50K |
| 2026-06-05 | $6.50 | +1.40% | $6.36 | $6.50 | $6.11 | 253.20K |
| 2026-06-04 | $6.41 | +6.13% | $6.07 | $6.63 | $6.07 | 196.60K |
| 2026-06-03 | $6.04 | -4.43% | $6.31 | $6.45 | $6.00 | 234.50K |
| 2026-06-02 | $6.32 | -9.97% | $6.94 | $6.94 | $6.30 | 461.60K |
| 2026-06-01 | $7.02 | +0.72% | $6.88 | $7.38 | $6.85 | 313.60K |
| 2026-05-29 | $6.97 | +0.72% | $6.99 | $7.13 | $6.68 | 266.20K |
| 2026-05-28 | $6.92 | -8.83% | $7.59 | $7.60 | $6.83 | 612.40K |
| 2026-05-27 | $7.59 | +0.13% | $8.00 | $8.22 | $7.20 | 952.80K |