Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
7.12
+0.08 (1.07%)
At close: Apr 28, 2026, 4:00 PM EDT
7.10
-0.02 (-0.21%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.00 | 7.24 | 6.95 | 7.10 | 7.10 | 0.85% | 103,997 |
| Apr 27, 2026 | 7.03 | 7.37 | 6.94 | 7.04 | 7.04 | - | 148,246 |
| Apr 24, 2026 | 7.34 | 7.34 | 7.00 | 7.04 | 7.04 | -3.69% | 209,235 |
| Apr 23, 2026 | 7.91 | 7.98 | 7.23 | 7.31 | 7.31 | -7.59% | 160,755 |
| Apr 22, 2026 | 7.48 | 7.93 | 7.47 | 7.91 | 7.91 | 6.32% | 161,222 |
| Apr 21, 2026 | 7.60 | 7.70 | 7.37 | 7.44 | 7.44 | -1.85% | 139,270 |
| Apr 20, 2026 | 7.84 | 7.85 | 7.56 | 7.58 | 7.58 | -3.81% | 163,556 |
| Apr 17, 2026 | 7.74 | 8.08 | 7.56 | 7.88 | 7.88 | 4.65% | 251,655 |
| Apr 16, 2026 | 7.67 | 7.67 | 7.31 | 7.53 | 7.53 | -1.70% | 212,582 |
| Apr 15, 2026 | 7.30 | 7.69 | 6.96 | 7.66 | 7.66 | 5.95% | 297,571 |
| Apr 14, 2026 | 7.32 | 7.46 | 7.14 | 7.23 | 7.23 | 1.40% | 260,497 |
| Apr 13, 2026 | 6.62 | 7.17 | 6.51 | 7.13 | 7.13 | 6.90% | 217,543 |
| Apr 10, 2026 | 6.64 | 6.96 | 6.45 | 6.67 | 6.67 | 0.91% | 422,819 |
| Apr 9, 2026 | 5.99 | 6.61 | 5.96 | 6.61 | 6.61 | 10.35% | 207,948 |
| Apr 8, 2026 | 6.42 | 6.50 | 5.66 | 5.99 | 5.99 | -4.31% | 421,388 |
| Apr 7, 2026 | 6.02 | 6.40 | 5.73 | 6.26 | 6.26 | 4.16% | 272,174 |
| Apr 6, 2026 | 5.83 | 6.22 | 5.82 | 6.01 | 6.01 | 3.26% | 196,875 |
| Apr 2, 2026 | 5.68 | 6.15 | 5.61 | 5.82 | 5.82 | 2.28% | 303,808 |
| Apr 1, 2026 | 5.45 | 5.79 | 5.45 | 5.69 | 5.69 | 3.45% | 121,216 |
| Mar 31, 2026 | 5.45 | 5.83 | 5.35 | 5.50 | 5.50 | 1.48% | 152,323 |
| Mar 30, 2026 | 5.95 | 5.95 | 5.41 | 5.42 | 5.42 | -9.97% | 249,055 |
| Mar 27, 2026 | 6.51 | 6.51 | 5.78 | 6.02 | 6.02 | -7.95% | 534,115 |
| Mar 26, 2026 | 6.40 | 6.83 | 6.40 | 6.54 | 6.54 | 1.08% | 237,804 |
| Mar 25, 2026 | 6.45 | 6.81 | 6.32 | 6.47 | 6.47 | 1.09% | 210,779 |
| Mar 24, 2026 | 6.48 | 6.54 | 6.23 | 6.40 | 6.40 | -1.84% | 291,588 |
| Mar 23, 2026 | 6.55 | 6.59 | 6.20 | 6.52 | 6.52 | - | 222,715 |
| Mar 20, 2026 | 6.64 | 6.86 | 6.37 | 6.52 | 6.52 | -2.98% | 538,334 |
| Mar 19, 2026 | 6.95 | 6.95 | 6.50 | 6.72 | 6.72 | -4.41% | 507,589 |
| Mar 18, 2026 | 6.88 | 7.59 | 6.56 | 7.03 | 7.03 | 1.44% | 1,100,367 |
| Mar 17, 2026 | 6.35 | 6.96 | 6.20 | 6.93 | 6.93 | 10.00% | 527,619 |
| Mar 16, 2026 | 5.67 | 6.61 | 5.50 | 6.30 | 6.30 | 11.11% | 740,554 |
| Mar 13, 2026 | 5.77 | 6.05 | 5.40 | 5.67 | 5.67 | - | 278,289 |
| Mar 12, 2026 | 5.63 | 5.73 | 5.12 | 5.67 | 5.67 | 12.06% | 507,021 |
| Mar 11, 2026 | 5.33 | 5.35 | 4.81 | 5.06 | 5.06 | -5.42% | 236,024 |
| Mar 10, 2026 | 4.72 | 5.46 | 4.61 | 5.35 | 5.35 | 13.59% | 479,016 |
| Mar 9, 2026 | 4.61 | 5.00 | 4.48 | 4.71 | 4.71 | 2.17% | 569,504 |
| 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 |