Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
5.02
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
5.01
-0.01 (-0.30%)
After-hours: Dec 5, 2025, 4:10 PM EST
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 172,646 |
| Dec 2, 2025 | 4.95 | 4.98 | 4.70 | 4.79 | 4.79 | -3.43% | 168,439 |
| 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 |
| Oct 13, 2025 | 5.67 | 5.70 | 5.54 | 5.56 | 5.56 | -1.07% | 66,873 |
| Oct 10, 2025 | 5.88 | 5.94 | 5.54 | 5.62 | 5.62 | -4.42% | 84,876 |
| Oct 9, 2025 | 5.80 | 5.89 | 5.70 | 5.88 | 5.88 | 3.16% | 85,350 |
| Oct 8, 2025 | 5.70 | 5.78 | 5.59 | 5.70 | 5.70 | 0.35% | 51,683 |
| Oct 7, 2025 | 5.77 | 5.80 | 5.58 | 5.68 | 5.68 | 0.18% | 67,213 |
| Oct 6, 2025 | 5.44 | 5.77 | 5.40 | 5.67 | 5.67 | 4.23% | 144,858 |
| Oct 3, 2025 | 5.44 | 5.45 | 5.37 | 5.44 | 5.44 | 0.37% | 85,956 |
| 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% | 56,262 |
| 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% | 41,855 |
| 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% | 76,483 |
| Sep 16, 2025 | 4.50 | 4.72 | 4.50 | 4.67 | 4.67 | 3.78% | 44,187 |
| 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% | 52,195 |
| Sep 5, 2025 | 4.93 | 5.17 | 4.92 | 5.07 | 5.07 | 0.80% | 68,619 |
| Sep 4, 2025 | 5.04 | 5.05 | 4.89 | 5.03 | 5.03 | -0.40% | 34,230 |
| Sep 3, 2025 | 4.95 | 5.12 | 4.95 | 5.05 | 5.05 | 1.00% | 59,884 |
| Sep 2, 2025 | 4.83 | 5.01 | 4.70 | 5.00 | 5.00 | 2.04% | 116,200 |
| Aug 29, 2025 | 5.08 | 5.08 | 4.84 | 4.90 | 4.90 | -2.39% | 41,907 |
| Aug 28, 2025 | 5.04 | 5.07 | 4.92 | 5.02 | 5.02 | 0.20% | 124,833 |
| Aug 27, 2025 | 5.03 | 5.10 | 4.94 | 5.01 | 5.01 | -0.60% | 57,943 |
| Aug 26, 2025 | 5.14 | 5.18 | 5.00 | 5.04 | 5.04 | -1.75% | 64,651 |
| Aug 25, 2025 | 5.02 | 5.14 | 4.83 | 5.13 | 5.13 | 3.43% | 96,168 |
| Aug 22, 2025 | 4.80 | 4.97 | 4.78 | 4.96 | 4.96 | 4.64% | 65,825 |
| Aug 21, 2025 | 4.65 | 4.81 | 4.55 | 4.74 | 4.74 | 1.72% | 28,003 |
| Aug 20, 2025 | 4.76 | 4.77 | 4.60 | 4.66 | 4.66 | -2.92% | 40,597 |
| Aug 19, 2025 | 4.96 | 4.98 | 4.72 | 4.80 | 4.80 | -3.03% | 39,693 |
| Aug 18, 2025 | 4.70 | 4.99 | 4.54 | 4.95 | 4.95 | 5.10% | 66,206 |
| Aug 15, 2025 | 4.78 | 4.86 | 4.23 | 4.71 | 4.71 | -1.26% | 106,426 |
| Aug 14, 2025 | 4.66 | 4.77 | 4.55 | 4.77 | 4.77 | 1.71% | 61,454 |
| Aug 13, 2025 | 4.41 | 4.73 | 4.37 | 4.69 | 4.69 | 7.08% | 150,412 |
| Aug 12, 2025 | 4.33 | 4.47 | 4.33 | 4.38 | 4.38 | 0.69% | 84,401 |
| Aug 11, 2025 | 4.38 | 4.55 | 4.27 | 4.35 | 4.35 | -0.68% | 109,310 |
| Aug 8, 2025 | 4.53 | 4.66 | 4.30 | 4.38 | 4.38 | -4.16% | 88,643 |
| Aug 7, 2025 | 4.57 | 4.80 | 4.50 | 4.57 | 4.57 | -4.99% | 87,103 |
| Aug 6, 2025 | 4.77 | 5.13 | 4.58 | 4.81 | 4.81 | -1.03% | 303,736 |
| Aug 5, 2025 | 4.86 | 4.90 | 4.66 | 4.86 | 4.86 | 0.41% | 20,474 |
| Aug 4, 2025 | 4.64 | 4.86 | 4.62 | 4.84 | 4.84 | 4.76% | 39,128 |
| Aug 1, 2025 | 4.70 | 4.78 | 4.53 | 4.62 | 4.62 | -2.74% | 61,919 |
| Jul 31, 2025 | 4.71 | 4.92 | 4.70 | 4.75 | 4.75 | -1.04% | 33,776 |
| Jul 30, 2025 | 4.99 | 5.12 | 4.72 | 4.80 | 4.80 | -1.84% | 120,415 |
| Jul 29, 2025 | 5.11 | 5.11 | 4.88 | 4.89 | 4.89 | -4.12% | 61,947 |
| Jul 28, 2025 | 5.18 | 5.21 | 5.02 | 5.10 | 5.10 | -0.97% | 116,537 |
| Jul 25, 2025 | 5.05 | 5.21 | 4.93 | 5.15 | 5.15 | 3.00% | 70,297 |
| Jul 24, 2025 | 4.90 | 5.10 | 4.85 | 5.00 | 5.00 | 1.21% | 189,468 |
| Jul 23, 2025 | 4.79 | 5.25 | 4.51 | 4.94 | 4.94 | 1.65% | 1,386,695 |
| Jul 22, 2025 | 4.58 | 4.89 | 4.58 | 4.86 | 4.86 | 4.52% | 118,108 |
| Jul 21, 2025 | 4.60 | 4.79 | 4.57 | 4.65 | 4.65 | 0.87% | 132,134 |
| Jul 18, 2025 | 4.60 | 4.69 | 4.46 | 4.61 | 4.61 | -0.65% | 108,257 |
| Jul 17, 2025 | 4.45 | 4.87 | 4.40 | 4.64 | 4.64 | 2.65% | 533,178 |