NASDAQ : DTIL
Precision BioSciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 7.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 205.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Precision BioSciences, Inc. (DTIL) closed at 7.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.09 | 7.39 | 7.06 | 7.06 | 6,371 | +0.00% |
| 2026-10-30 | 7.31 | 7.42 | 6.97 | 7.06 | 108,931 | -5.11% |
| 2026-10-29 | 7.5 | 7.82 | 7.37 | 7.44 | 165,741 | -0.40% |
| 2026-10-28 | 6.76 | 7.5 | 6.66 | 7.47 | 189,665 | +10.01% |
| 2026-10-27 | 6.39 | 6.81 | 6.29 | 6.79 | 164,248 | +5.93% |
| 2026-10-26 | 6.68 | 6.876 | 6.37 | 6.41 | 266,678 | -3.46% |
| 2026-10-23 | 6.73 | 6.73 | 6.29 | 6.64 | 275,533 | -2.06% |
| 2026-10-22 | 6.7 | 6.925 | 6.58 | 6.78 | 132,428 | +1.04% |
| 2026-10-21 | 6.62 | 6.86 | 6.545 | 6.71 | 231,040 | +2.29% |
| 2026-10-20 | 6.09 | 6.67 | 6.09 | 6.56 | 213,655 | +5.98% |
| 2026-10-19 | 5.8 | 6.21 | 5.77 | 6.19 | 176,469 | +7.28% |
| 2026-10-16 | 6.18 | 6.18 | 5.72 | 5.77 | 300,248 | -6.48% |
| 2026-10-15 | 6.04 | 6.2 | 5.98 | 6.17 | 246,137 | +2.32% |
| 2026-10-14 | 6.05 | 6.25 | 5.92 | 6.03 | 294,245 | -1.15% |
| 2026-10-13 | 6.51 | 6.55 | 6.05 | 6.1 | 326,682 | -6.58% |
| 2026-10-12 | 6.71 | 6.729 | 6.448 | 6.53 | 228,781 | -2.83% |
| 2026-10-09 | 6.43 | 6.92 | 6.35 | 6.72 | 263,690 | +4.51% |
| 2026-10-08 | 6.25 | 6.53 | 6.19 | 6.43 | 332,548 | +2.88% |
| 2026-10-07 | 6.2 | 6.38 | 6.11 | 6.25 | 162,524 | +0.81% |
| 2026-10-06 | 6.36 | 6.4 | 6.105 | 6.2 | 190,957 | -1.74% |
| 2026-10-05 | 6.36 | 6.375 | 5.975 | 6.31 | 219,029 | +0.00% |
| 2026-10-02 | 6.42 | 6.44 | 6.2 | 6.31 | 292,952 | -0.32% |
| 2026-10-01 | 6.33 | 6.47 | 6.24 | 6.33 | 242,169 | +1.12% |
| 2026-09-30 | 6.24 | 6.4 | 6.14 | 6.26 | 249,246 | +1.29% |
| 2026-09-29 | 6.37 | 6.45 | 6.08 | 6.18 | 154,218 | -0.96% |
| 2026-09-28 | 6.21 | 6.255 | 6 | 6.24 | 222,815 | +0.32% |
| 2026-09-25 | 6.35 | 6.55 | 6.18 | 6.22 | 203,993 | -1.74% |
| 2026-09-24 | 6.31 | 6.465 | 6.18 | 6.33 | 401,825 | -0.47% |
| 2026-09-23 | 7.16 | 7.17 | 6.34 | 6.36 | 355,964 | -11.54% |
| 2026-09-22 | 6.57 | 7.313 | 6.55 | 7.19 | 431,581 | +10.62% |
| 2026-09-21 | 6.73 | 6.75 | 6.44 | 6.5 | 272,387 | -2.55% |
| 2026-09-18 | 6.65 | 6.87 | 6.57 | 6.67 | 241,367 | +0.00% |
| 2026-09-17 | 6.77 | 6.923 | 6.41 | 6.67 | 373,895 | +0.60% |
| 2026-09-16 | 6.65 | 6.82 | 6.53 | 6.63 | 289,233 | +0.30% |
| 2026-09-15 | 6.86 | 6.9 | 6.48 | 6.61 | 314,613 | -3.64% |
| 2026-09-14 | 7.13 | 7.255 | 6.85 | 6.86 | 236,349 | -4.32% |
| 2026-09-11 | 7.28 | 7.38 | 7.06 | 7.17 | 191,404 | -0.97% |
| 2026-09-10 | 7.16 | 7.27 | 7.035 | 7.24 | 143,427 | -0.14% |
| 2026-09-09 | 7.38 | 7.49 | 7.15 | 7.25 | 273,502 | -2.03% |
| 2026-09-08 | 7.41 | 7.49 | 7.2 | 7.4 | 139,956 | -0.94% |
| 2026-09-04 | 7.32 | 7.575 | 7.32 | 7.47 | 124,284 | +1.36% |
| 2026-09-03 | 7.48 | 7.55 | 7.23 | 7.37 | 186,994 | -1.07% |
| 2026-09-02 | 7.66 | 7.82 | 7.24 | 7.45 | 358,921 | -2.49% |
| 2026-09-01 | 7.54 | 7.68 | 7.49 | 7.64 | 170,933 | +0.00% |
| 2026-08-31 | 7.75 | 7.8 | 7.493 | 7.64 | 214,810 | -1.80% |
| 2026-08-28 | 8.37 | 8.43 | 7.72 | 7.78 | 222,526 | -7.38% |
| 2026-08-27 | 8.54 | 8.54 | 8.21 | 8.4 | 275,051 | -1.06% |
| 2026-08-26 | 8.58 | 8.66 | 8.33 | 8.49 | 263,208 | -0.70% |
| 2026-08-25 | 8.43 | 8.75 | 8.33 | 8.55 | 418,190 | +1.18% |
| 2026-08-24 | 8.82 | 8.82 | 8.36 | 8.45 | 232,783 | -4.52% |
| 2026-08-21 | 8.81 | 9.08 | 8.63 | 8.85 | 305,180 | +1.49% |
| 2026-08-20 | 8.6 | 9.34 | 8.59 | 8.72 | 496,263 | +2.59% |
| 2026-08-19 | 8.34 | 8.98 | 8.3 | 8.5 | 428,436 | +3.28% |
| 2026-08-18 | 7.44 | 8.25 | 7.44 | 8.23 | 301,630 | +11.22% |
| 2026-08-17 | 7.45 | 7.54 | 7.37 | 7.4 | 205,577 | -0.40% |
| 2026-08-14 | 7.26 | 7.47 | 7.18 | 7.43 | 142,104 | +1.78% |
| 2026-08-13 | 7.47 | 7.51 | 7.2 | 7.3 | 226,778 | -1.62% |
| 2026-08-12 | 7.5 | 7.75 | 7.375 | 7.42 | 268,142 | -1.20% |
| 2026-08-11 | 7.48 | 7.63 | 7.36 | 7.51 | 345,173 | +0.67% |
| 2026-08-10 | 7.42 | 7.62 | 7.325 | 7.46 | 192,067 | -0.40% |
| 2026-08-07 | 7.47 | 7.76 | 7.392 | 7.49 | 240,108 | +0.94% |
| 2026-08-06 | 7 | 7.7 | 7 | 7.42 | 328,717 | -0.67% |
| 2026-08-05 | 7.3 | 7.6 | 7.3 | 7.47 | 266,687 | +2.61% |
| 2026-08-04 | 7.1 | 7.41 | 7 | 7.28 | 383,216 | +3.12% |
| 2026-08-03 | 7.15 | 7.347 | 6.93 | 7.06 | 286,911 | +1.00% |
| 2026-07-31 | 7.08 | 7.21 | 6.76 | 6.99 | 211,113 | -0.14% |
| 2026-07-30 | 6.94 | 7.147 | 6.87 | 7 | 235,511 | +1.60% |
| 2026-07-29 | 7.17 | 7.25 | 6.7 | 6.89 | 301,633 | -3.91% |
| 2026-07-28 | 7.34 | 7.34 | 6.98 | 7.17 | 179,621 | -1.10% |
| 2026-07-27 | 7.29 | 7.73 | 7.21 | 7.25 | 250,616 | -0.55% |
| 2026-07-24 | 7.42 | 7.68 | 7.13 | 7.29 | 192,308 | -0.55% |
| 2026-07-23 | 7.21 | 7.37 | 7.07 | 7.33 | 243,460 | +0.14% |
| 2026-07-22 | 7.54 | 7.585 | 7.21 | 7.32 | 249,457 | -3.94% |
| 2026-07-21 | 7.36 | 7.68 | 7.31 | 7.62 | 349,506 | +3.53% |
| 2026-07-20 | 7.87 | 8.05 | 7.3 | 7.36 | 373,152 | -6.48% |
| 2026-07-17 | 8.17 | 8.35 | 7.84 | 7.87 | 300,707 | -5.41% |
| 2026-07-16 | 8.79 | 8.79 | 8.2 | 8.32 | 443,589 | -5.56% |
| 2026-07-15 | 8.58 | 8.9 | 8.01 | 8.81 | 606,194 | +2.68% |
| 2026-07-14 | 8.68 | 8.96 | 8.42 | 8.58 | 334,554 | -0.12% |
| 2026-07-13 | 8.63 | 8.685 | 8.26 | 8.59 | 708,115 | -1.94% |
| 2026-07-10 | 9.17 | 9.17 | 8.55 | 8.76 | 579,602 | -4.37% |
| 2026-07-09 | 9.22 | 9.58 | 8.895 | 9.16 | 734,471 | -1.29% |
| 2026-07-08 | 9.31 | 9.36 | 8.88 | 9.28 | 1,032,333 | +0.32% |
| 2026-07-07 | 8.24 | 9.62 | 8.03 | 9.25 | 1,249,634 | +12.26% |
| 2026-07-06 | 7.95 | 8.53 | 7.95 | 8.24 | 424,624 | +0.73% |
| 2026-07-02 | 7.96 | 8.24 | 7.845 | 8.18 | 600,930 | +3.81% |
| 2026-07-01 | 7.96 | 8.1 | 7.55 | 7.88 | 446,050 | +0.25% |
| 2026-06-30 | 7.9 | 8.34 | 7.81 | 7.86 | 484,325 | -0.76% |
| 2026-06-29 | 7.28 | 7.941 | 7.165 | 7.92 | 774,620 | +8.64% |
| 2026-06-26 | 6.73 | 7.6 | 6.73 | 7.29 | 3,340,820 | +8.00% |
| 2026-06-25 | 6.78 | 7.02 | 6.565 | 6.75 | 252,251 | +0.15% |
| 2026-06-24 | 6.91 | 7.1 | 6.72 | 6.74 | 238,036 | -3.02% |
| 2026-06-23 | 6.98 | 7.3 | 6.77 | 6.95 | 294,318 | -1.84% |
| 2026-06-22 | 6.95 | 7.2 | 6.88 | 7.08 | 402,856 | +3.96% |
| 2026-06-18 | 6.63 | 6.98 | 6.515 | 6.81 | 431,066 | +4.77% |
| 2026-06-17 | 6.3 | 6.8 | 6.25 | 6.5 | 212,646 | +3.01% |
| 2026-06-16 | 6.21 | 6.365 | 6.055 | 6.31 | 209,190 | +1.61% |
| 2026-06-15 | 6.18 | 6.363 | 6.1 | 6.21 | 144,271 | +1.80% |
| 2026-06-12 | 6.18 | 6.584 | 6.075 | 6.1 | 236,183 | -1.13% |
| 2026-06-11 | 6.66 | 6.66 | 6.03 | 6.17 | 432,210 | -4.34% |
| 2026-06-10 | 6.81 | 7.17 | 6.413 | 6.45 | 319,033 | -5.98% |
| 2026-06-09 | 6.97 | 7.24 | 6.685 | 6.86 | 558,667 | +1.33% |
| 2026-06-08 | 6.65 | 7.93 | 6.61 | 6.77 | 842,469 | +4.15% |
| 2026-06-05 | 6.36 | 6.5 | 6.105 | 6.5 | 253,327 | +1.40% |
| 2026-06-04 | 6.07 | 6.63 | 6.07 | 6.41 | 196,599 | +6.13% |
| 2026-06-03 | 6.31 | 6.445 | 6 | 6.04 | 234,495 | -4.43% |
| 2026-06-02 | 6.94 | 6.94 | 6.3 | 6.32 | 461,821 | -9.97% |
| 2026-06-01 | 6.88 | 7.38 | 6.85 | 7.02 | 313,596 | +0.72% |
| 2026-05-29 | 6.99 | 7.13 | 6.68 | 6.97 | 266,202 | +0.72% |
| 2026-05-28 | 7.59 | 7.6 | 6.83 | 6.92 | 614,478 | -8.83% |
| 2026-05-27 | 8 | 8.22 | 7.205 | 7.59 | 952,787 | +0.13% |
| 2026-05-26 | 7.35 | 7.845 | 7.055 | 7.58 | 494,831 | +4.84% |
| 2026-05-22 | 7.19 | 7.4 | 7.18 | 7.23 | 179,924 | +1.12% |
| 2026-05-21 | 7.3 | 7.3 | 6.88 | 7.15 | 129,599 | -0.42% |
| 2026-05-20 | 6.95 | 7.36 | 6.95 | 7.18 | 177,112 | +4.06% |
| 2026-05-19 | 6.96 | 6.985 | 6.66 | 6.9 | 189,465 | -0.86% |
| 2026-05-18 | 7.31 | 7.63 | 6.8 | 6.96 | 444,185 | -4.26% |
| 2026-05-15 | 8.01 | 8.06 | 7.25 | 7.27 | 239,665 | -10.36% |
| 2026-05-14 | 8.36 | 8.45 | 7.99 | 8.11 | 236,848 | -2.76% |
| 2026-05-13 | 8.09 | 8.59 | 7.925 | 8.34 | 357,398 | +1.71% |