Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
4.710
+0.100 (2.17%)
At close: Mar 9, 2026, 4:00 PM EDT
4.850
+0.140 (2.97%)
After-hours: Mar 9, 2026, 5:00 PM EDT
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.61 | 5.00 | 4.48 | 4.72 | - | 2.39% | 552,454 |
| Mar 6, 2026 | 4.49 | 4.61 | 4.38 | 4.61 | 4.61 | 1.77% | 82,541 |
| Mar 5, 2026 | 4.85 | 4.86 | 4.49 | 4.53 | 4.53 | -5.03% | 165,342 |
| Mar 4, 2026 | 4.37 | 4.80 | 4.27 | 4.77 | 4.77 | 9.66% | 191,376 |
| Mar 3, 2026 | 4.22 | 4.56 | 4.22 | 4.35 | 4.35 | 0.46% | 232,895 |
| Mar 2, 2026 | 4.10 | 4.38 | 4.01 | 4.33 | 4.33 | 3.10% | 153,163 |
| Feb 27, 2026 | 3.99 | 4.20 | 3.97 | 4.20 | 4.20 | 5.26% | 167,102 |
| Feb 26, 2026 | 4.10 | 4.10 | 3.84 | 3.99 | 3.99 | -2.68% | 185,686 |
| Feb 25, 2026 | 4.04 | 4.19 | 3.98 | 4.10 | 4.10 | 2.50% | 211,562 |
| Feb 24, 2026 | 3.95 | 4.03 | 3.89 | 4.00 | 4.00 | 1.27% | 94,644 |
| Feb 23, 2026 | 3.79 | 3.98 | 3.76 | 3.95 | 3.95 | 4.22% | 114,822 |
| Feb 20, 2026 | 3.85 | 3.87 | 3.73 | 3.79 | 3.79 | -3.32% | 90,340 |
| Feb 19, 2026 | 3.85 | 3.92 | 3.69 | 3.92 | 3.92 | 1.82% | 214,557 |
| Feb 18, 2026 | 3.99 | 4.00 | 3.78 | 3.85 | 3.85 | -3.51% | 166,752 |
| Feb 17, 2026 | 3.91 | 4.06 | 3.78 | 3.99 | 3.99 | 2.57% | 133,206 |
| Feb 13, 2026 | 3.86 | 4.03 | 3.78 | 3.89 | 3.89 | -1.77% | 89,727 |
| Feb 12, 2026 | 4.06 | 4.09 | 3.75 | 3.96 | 3.96 | -2.70% | 223,672 |
| Feb 11, 2026 | 3.83 | 4.11 | 3.62 | 4.07 | 4.07 | 8.24% | 1,092,141 |
| Feb 10, 2026 | 3.81 | 3.84 | 3.72 | 3.76 | 3.76 | -1.31% | 84,627 |
| Feb 9, 2026 | 3.80 | 3.84 | 3.70 | 3.81 | 3.81 | 0.26% | 110,609 |
| Feb 6, 2026 | 3.61 | 3.83 | 3.58 | 3.80 | 3.80 | 6.44% | 91,536 |
| Feb 5, 2026 | 3.77 | 3.85 | 3.53 | 3.57 | 3.57 | -6.79% | 193,097 |
| Feb 4, 2026 | 3.87 | 3.90 | 3.65 | 3.83 | 3.83 | -1.29% | 145,356 |
| Feb 3, 2026 | 4.04 | 4.10 | 3.72 | 3.88 | 3.88 | -2.51% | 220,455 |
| Feb 2, 2026 | 3.92 | 4.04 | 3.85 | 3.98 | 3.98 | 0.51% | 95,287 |
| Jan 30, 2026 | 3.98 | 4.02 | 3.83 | 3.96 | 3.96 | -0.63% | 225,079 |
| Jan 29, 2026 | 3.95 | 3.99 | 3.86 | 3.99 | 3.99 | 0.63% | 152,267 |
| Jan 28, 2026 | 4.08 | 4.15 | 3.94 | 3.96 | 3.96 | -4.12% | 104,454 |
| Jan 27, 2026 | 4.05 | 4.20 | 3.96 | 4.13 | 4.13 | 2.23% | 117,230 |
| Jan 26, 2026 | 4.18 | 4.18 | 3.88 | 4.04 | 4.04 | -3.81% | 215,208 |
| Jan 23, 2026 | 4.23 | 4.61 | 4.15 | 4.20 | 4.20 | -1.18% | 216,748 |
| Jan 22, 2026 | 4.01 | 4.32 | 3.95 | 4.25 | 4.25 | 5.99% | 319,619 |
| Jan 21, 2026 | 4.15 | 4.17 | 3.90 | 4.01 | 4.01 | -3.84% | 202,614 |
| Jan 20, 2026 | 4.01 | 4.21 | 3.95 | 4.17 | 4.17 | 2.96% | 198,411 |
| Jan 16, 2026 | 3.88 | 4.12 | 3.77 | 4.05 | 4.05 | 3.85% | 199,027 |
| Jan 15, 2026 | 4.15 | 4.15 | 3.86 | 3.90 | 3.90 | -5.57% | 268,138 |
| Jan 14, 2026 | 4.14 | 4.19 | 4.05 | 4.13 | 4.13 | 0.49% | 176,622 |
| Jan 13, 2026 | 4.05 | 4.12 | 3.90 | 4.11 | 4.11 | 1.23% | 214,706 |
| Jan 12, 2026 | 3.91 | 4.08 | 3.75 | 4.06 | 4.06 | 3.57% | 219,714 |
| Jan 9, 2026 | 4.05 | 4.06 | 3.86 | 3.92 | 3.92 | -2.73% | 277,557 |
| Jan 8, 2026 | 4.34 | 4.37 | 3.98 | 4.03 | 4.03 | -7.57% | 251,271 |
| Jan 7, 2026 | 4.27 | 4.61 | 4.20 | 4.36 | 4.36 | 3.56% | 414,906 |
| Jan 6, 2026 | 4.11 | 4.25 | 4.11 | 4.21 | 4.21 | 3.19% | 182,721 |
| Jan 5, 2026 | 4.13 | 4.13 | 3.89 | 4.08 | 4.08 | -0.49% | 304,651 |
| Jan 2, 2026 | 4.18 | 4.18 | 3.94 | 4.10 | 4.10 | -1.44% | 261,417 |
| Dec 31, 2025 | 4.40 | 4.41 | 4.02 | 4.16 | 4.16 | -5.88% | 386,992 |
| Dec 30, 2025 | 4.26 | 4.43 | 4.22 | 4.42 | 4.42 | 2.79% | 412,552 |
| Dec 29, 2025 | 4.30 | 4.39 | 4.19 | 4.30 | 4.30 | 1.65% | 293,913 |
| Dec 26, 2025 | 4.38 | 4.38 | 4.14 | 4.23 | 4.23 | -1.40% | 163,008 |
| Dec 24, 2025 | 4.31 | 4.31 | 4.18 | 4.29 | 4.29 | -0.69% | 57,370 |
| Dec 23, 2025 | 4.32 | 4.37 | 4.17 | 4.32 | 4.32 | -0.46% | 201,018 |
| Dec 22, 2025 | 4.50 | 4.57 | 4.33 | 4.34 | 4.34 | -3.34% | 271,684 |
| Dec 19, 2025 | 4.53 | 4.64 | 4.37 | 4.49 | 4.49 | -0.66% | 630,563 |
| Dec 18, 2025 | 4.78 | 4.87 | 4.51 | 4.52 | 4.52 | -5.04% | 191,419 |
| Dec 17, 2025 | 4.89 | 5.04 | 4.76 | 4.76 | 4.76 | -1.24% | 161,402 |
| Dec 16, 2025 | 4.88 | 4.99 | 4.67 | 4.82 | 4.82 | 0.42% | 163,154 |
| Dec 15, 2025 | 5.00 | 5.04 | 4.75 | 4.80 | 4.80 | -3.81% | 231,678 |
| Dec 12, 2025 | 4.92 | 5.20 | 4.87 | 4.99 | 4.99 | 1.42% | 136,773 |
| Dec 11, 2025 | 5.03 | 5.10 | 4.82 | 4.92 | 4.92 | -1.80% | 180,894 |
| Dec 10, 2025 | 4.86 | 5.09 | 4.75 | 5.01 | 5.01 | 3.09% | 159,976 |
| Dec 9, 2025 | 4.76 | 4.98 | 4.61 | 4.86 | 4.86 | 2.10% | 234,972 |
| Dec 8, 2025 | 5.12 | 5.18 | 4.70 | 4.76 | 4.76 | -5.18% | 288,784 |
| Dec 5, 2025 | 5.04 | 5.20 | 4.86 | 5.02 | 5.02 | - | 183,596 |
| Dec 4, 2025 | 5.07 | 5.19 | 4.89 | 5.02 | 5.02 | -0.79% | 194,868 |
| Dec 3, 2025 | 4.81 | 5.09 | 4.80 | 5.06 | 5.06 | 5.64% | 172,647 |
| Dec 2, 2025 | 4.95 | 4.98 | 4.70 | 4.79 | 4.79 | -3.43% | 168,441 |
| Dec 1, 2025 | 5.44 | 5.54 | 4.92 | 4.96 | 4.96 | -8.82% | 153,903 |
| Nov 28, 2025 | 5.19 | 5.44 | 5.11 | 5.44 | 5.44 | 6.46% | 90,196 |
| Nov 26, 2025 | 4.88 | 5.13 | 4.88 | 5.11 | 5.11 | 4.71% | 112,212 |
| Nov 25, 2025 | 5.11 | 5.19 | 4.86 | 4.88 | 4.88 | -4.31% | 126,778 |
| Nov 24, 2025 | 5.00 | 5.27 | 5.00 | 5.10 | 5.10 | 2.00% | 219,183 |
| Nov 21, 2025 | 4.97 | 5.15 | 4.85 | 5.00 | 5.00 | 0.40% | 159,526 |
| Nov 20, 2025 | 4.95 | 5.19 | 4.75 | 4.98 | 4.98 | 3.32% | 170,422 |
| Nov 19, 2025 | 5.25 | 5.41 | 4.68 | 4.82 | 4.82 | -7.66% | 388,347 |
| Nov 18, 2025 | 5.15 | 5.40 | 5.06 | 5.22 | 5.22 | 1.56% | 123,746 |
| Nov 17, 2025 | 5.82 | 5.86 | 5.07 | 5.14 | 5.14 | -12.59% | 529,268 |
| Nov 14, 2025 | 5.74 | 6.04 | 5.70 | 5.88 | 5.88 | 0.51% | 189,358 |
| Nov 13, 2025 | 5.92 | 6.12 | 5.67 | 5.85 | 5.85 | -2.50% | 168,738 |
| Nov 12, 2025 | 6.08 | 6.20 | 5.82 | 6.00 | 6.00 | - | 185,071 |
| Nov 11, 2025 | 6.00 | 6.40 | 5.86 | 6.00 | 6.00 | -1.15% | 764,324 |
| Nov 10, 2025 | 6.26 | 6.46 | 5.99 | 6.07 | 6.07 | -1.14% | 977,726 |
| Nov 7, 2025 | 6.31 | 6.32 | 6.07 | 6.14 | 6.14 | -4.66% | 60,537 |
| Nov 6, 2025 | 6.66 | 6.66 | 6.25 | 6.44 | 6.44 | -2.72% | 99,477 |
| Nov 5, 2025 | 6.61 | 6.90 | 6.51 | 6.62 | 6.62 | -1.05% | 102,557 |
| Nov 4, 2025 | 7.25 | 7.45 | 6.56 | 6.69 | 6.69 | -9.10% | 107,382 |
| Nov 3, 2025 | 6.45 | 7.74 | 6.18 | 7.36 | 7.36 | -9.80% | 300,159 |
| Oct 31, 2025 | 8.64 | 8.77 | 8.00 | 8.16 | 8.16 | -5.23% | 142,267 |
| Oct 30, 2025 | 8.40 | 8.73 | 8.00 | 8.61 | 8.61 | 2.14% | 108,923 |
| Oct 29, 2025 | 8.35 | 8.82 | 8.00 | 8.43 | 8.43 | 1.69% | 269,204 |
| Oct 28, 2025 | 7.19 | 8.49 | 7.19 | 8.29 | 8.29 | 15.46% | 277,152 |
| Oct 27, 2025 | 6.72 | 7.51 | 6.63 | 7.18 | 7.18 | 6.85% | 219,629 |
| Oct 24, 2025 | 7.02 | 7.03 | 6.67 | 6.72 | 6.72 | -3.03% | 110,798 |
| Oct 23, 2025 | 6.89 | 6.99 | 6.79 | 6.93 | 6.93 | - | 42,552 |
| Oct 22, 2025 | 7.04 | 7.10 | 6.69 | 6.93 | 6.93 | -0.86% | 182,925 |
| Oct 21, 2025 | 7.19 | 7.29 | 6.91 | 6.99 | 6.99 | -2.37% | 145,447 |
| Oct 20, 2025 | 6.96 | 7.26 | 6.75 | 7.16 | 7.16 | 3.77% | 180,508 |
| Oct 17, 2025 | 6.56 | 7.02 | 6.40 | 6.90 | 6.90 | 3.92% | 417,892 |
| Oct 16, 2025 | 6.56 | 6.87 | 6.19 | 6.64 | 6.64 | 2.15% | 564,152 |
| Oct 15, 2025 | 5.91 | 6.60 | 5.87 | 6.50 | 6.50 | 11.11% | 275,268 |
| Oct 14, 2025 | 5.52 | 5.98 | 5.25 | 5.85 | 5.85 | 5.22% | 98,554 |