Precision BioSciences, Inc. (DTIL)
NASDAQ: DTIL · Real-Time Price · USD
7.29
+0.54 (8.00%)
At close: Jun 26, 2026, 4:00 PM EDT
7.21
-0.08 (-1.10%)
After-hours: Jun 26, 2026, 6:53 PM EDT
Precision BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.73 | 7.60 | 6.73 | 7.29 | 7.29 | 8.00% | 3,340,810 |
| Jun 25, 2026 | 6.78 | 7.02 | 6.57 | 6.75 | 6.75 | 0.15% | 252,252 |
| Jun 24, 2026 | 6.91 | 7.10 | 6.72 | 6.74 | 6.74 | -3.02% | 238,036 |
| Jun 23, 2026 | 6.98 | 7.30 | 6.77 | 6.95 | 6.95 | -1.84% | 294,318 |
| Jun 22, 2026 | 6.95 | 7.20 | 6.88 | 7.08 | 7.08 | 3.96% | 402,856 |
| Jun 18, 2026 | 6.63 | 6.98 | 6.52 | 6.81 | 6.81 | 4.77% | 431,066 |
| Jun 17, 2026 | 6.30 | 6.80 | 6.25 | 6.50 | 6.50 | 3.01% | 212,646 |
| Jun 16, 2026 | 6.21 | 6.37 | 6.06 | 6.31 | 6.31 | 1.61% | 209,190 |
| Jun 15, 2026 | 6.18 | 6.36 | 6.10 | 6.21 | 6.21 | 1.80% | 144,271 |
| Jun 12, 2026 | 6.18 | 6.58 | 6.08 | 6.10 | 6.10 | -1.13% | 236,183 |
| Jun 11, 2026 | 6.66 | 6.66 | 6.03 | 6.17 | 6.17 | -4.34% | 432,210 |
| Jun 10, 2026 | 6.81 | 7.17 | 6.41 | 6.45 | 6.45 | -5.98% | 319,033 |
| Jun 9, 2026 | 6.97 | 7.24 | 6.69 | 6.86 | 6.86 | 1.33% | 558,667 |
| Jun 8, 2026 | 6.65 | 7.93 | 6.61 | 6.77 | 6.77 | 4.15% | 842,469 |
| Jun 5, 2026 | 6.36 | 6.50 | 6.11 | 6.50 | 6.50 | 1.40% | 253,327 |
| Jun 4, 2026 | 6.07 | 6.63 | 6.07 | 6.41 | 6.41 | 6.13% | 196,599 |
| Jun 3, 2026 | 6.31 | 6.45 | 6.00 | 6.04 | 6.04 | -4.43% | 234,495 |
| Jun 2, 2026 | 6.94 | 6.94 | 6.30 | 6.32 | 6.32 | -9.97% | 461,821 |
| Jun 1, 2026 | 6.88 | 7.38 | 6.85 | 7.02 | 7.02 | 0.72% | 313,596 |
| May 29, 2026 | 6.99 | 7.13 | 6.68 | 6.97 | 6.97 | 0.72% | 266,202 |
| May 28, 2026 | 7.59 | 7.60 | 6.83 | 6.92 | 6.92 | -8.83% | 614,478 |
| May 27, 2026 | 8.00 | 8.22 | 7.21 | 7.59 | 7.59 | 0.13% | 952,787 |
| May 26, 2026 | 7.35 | 7.85 | 7.06 | 7.58 | 7.58 | 4.84% | 494,831 |
| May 22, 2026 | 7.19 | 7.40 | 7.18 | 7.23 | 7.23 | 1.12% | 179,924 |
| May 21, 2026 | 7.30 | 7.30 | 6.88 | 7.15 | 7.15 | -0.42% | 129,599 |
| May 20, 2026 | 6.95 | 7.36 | 6.95 | 7.18 | 7.18 | 4.06% | 177,112 |
| May 19, 2026 | 6.96 | 6.99 | 6.66 | 6.90 | 6.90 | -0.86% | 189,465 |
| May 18, 2026 | 7.31 | 7.63 | 6.80 | 6.96 | 6.96 | -4.26% | 444,185 |
| May 15, 2026 | 8.01 | 8.06 | 7.25 | 7.27 | 7.27 | -10.36% | 239,665 |
| May 14, 2026 | 8.36 | 8.45 | 7.99 | 8.11 | 8.11 | -2.76% | 236,848 |
| May 13, 2026 | 8.09 | 8.59 | 7.93 | 8.34 | 8.34 | 1.71% | 357,398 |
| May 12, 2026 | 7.83 | 8.25 | 7.51 | 8.20 | 8.20 | 4.33% | 203,612 |
| May 11, 2026 | 7.68 | 8.20 | 7.64 | 7.86 | 7.86 | 2.21% | 187,387 |
| May 8, 2026 | 7.50 | 7.96 | 7.49 | 7.69 | 7.69 | 2.81% | 182,681 |
| May 7, 2026 | 7.47 | 7.60 | 7.21 | 7.48 | 7.48 | -0.53% | 152,459 |
| May 6, 2026 | 7.46 | 8.06 | 7.39 | 7.52 | 7.52 | 0.94% | 332,401 |
| May 5, 2026 | 7.07 | 7.53 | 6.50 | 7.45 | 7.45 | -2.36% | 284,171 |
| May 4, 2026 | 7.26 | 7.73 | 7.25 | 7.63 | 7.63 | 4.81% | 163,606 |
| May 1, 2026 | 7.12 | 7.32 | 6.85 | 7.28 | 7.28 | 1.82% | 237,315 |
| Apr 30, 2026 | 6.91 | 7.25 | 6.77 | 7.15 | 7.15 | 3.62% | 227,212 |
| Apr 29, 2026 | 7.10 | 7.21 | 6.71 | 6.90 | 6.90 | -2.82% | 166,365 |
| Apr 28, 2026 | 7.00 | 7.24 | 6.95 | 7.10 | 7.10 | 0.85% | 104,045 |
| 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% | 209,905 |
| Apr 23, 2026 | 7.91 | 7.98 | 7.23 | 7.31 | 7.31 | -7.59% | 161,110 |
| Apr 22, 2026 | 7.48 | 7.93 | 7.47 | 7.91 | 7.91 | 6.32% | 162,951 |
| Apr 21, 2026 | 7.60 | 7.70 | 7.37 | 7.44 | 7.44 | -1.85% | 139,280 |
| Apr 20, 2026 | 7.84 | 7.85 | 7.56 | 7.58 | 7.58 | -3.81% | 163,657 |
| Apr 17, 2026 | 7.74 | 8.08 | 7.56 | 7.88 | 7.88 | 4.65% | 251,906 |
| Apr 16, 2026 | 7.67 | 7.67 | 7.31 | 7.53 | 7.53 | -1.70% | 213,456 |
| Apr 15, 2026 | 7.30 | 7.69 | 6.96 | 7.66 | 7.66 | 5.95% | 297,693 |
| Apr 14, 2026 | 7.32 | 7.46 | 7.14 | 7.23 | 7.23 | 1.40% | 262,226 |
| Apr 13, 2026 | 6.62 | 7.17 | 6.51 | 7.13 | 7.13 | 6.90% | 217,986 |
| Apr 10, 2026 | 6.64 | 6.96 | 6.45 | 6.67 | 6.67 | 0.91% | 423,321 |
| Apr 9, 2026 | 5.99 | 6.61 | 5.96 | 6.61 | 6.61 | 10.35% | 207,954 |
| 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% | 272,375 |
| Apr 6, 2026 | 5.83 | 6.22 | 5.82 | 6.01 | 6.01 | 3.26% | 196,881 |
| Apr 2, 2026 | 5.68 | 6.15 | 5.61 | 5.82 | 5.82 | 2.28% | 303,809 |
| 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% | 255,554 |
| Mar 27, 2026 | 6.51 | 6.51 | 5.78 | 6.02 | 6.02 | -7.95% | 534,176 |
| 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% | 210,811 |
| Mar 24, 2026 | 6.48 | 6.54 | 6.23 | 6.40 | 6.40 | -1.84% | 291,642 |
| Mar 23, 2026 | 6.55 | 6.59 | 6.20 | 6.52 | 6.52 | - | 222,770 |
| Mar 20, 2026 | 6.64 | 6.86 | 6.37 | 6.52 | 6.52 | -2.98% | 548,740 |
| Mar 19, 2026 | 6.95 | 6.95 | 6.50 | 6.72 | 6.72 | -4.41% | 507,879 |
| Mar 18, 2026 | 6.88 | 7.59 | 6.56 | 7.03 | 7.03 | 1.44% | 1,100,471 |
| Mar 17, 2026 | 6.35 | 6.96 | 6.20 | 6.93 | 6.93 | 10.00% | 527,933 |
| Mar 16, 2026 | 5.67 | 6.61 | 5.50 | 6.30 | 6.30 | 11.11% | 740,595 |
| Mar 13, 2026 | 5.77 | 6.05 | 5.40 | 5.67 | 5.67 | - | 278,659 |
| Mar 12, 2026 | 5.63 | 5.73 | 5.12 | 5.67 | 5.67 | 12.06% | 507,619 |
| Mar 11, 2026 | 5.33 | 5.35 | 4.81 | 5.06 | 5.06 | -5.42% | 236,094 |
| Mar 10, 2026 | 4.72 | 5.46 | 4.61 | 5.35 | 5.35 | 13.59% | 480,142 |
| Mar 9, 2026 | 4.61 | 5.00 | 4.48 | 4.71 | 4.71 | 2.17% | 570,020 |
| Mar 6, 2026 | 4.49 | 4.61 | 4.38 | 4.61 | 4.61 | 1.77% | 82,640 |
| Mar 5, 2026 | 4.85 | 4.86 | 4.49 | 4.53 | 4.53 | -5.03% | 165,349 |
| 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% | 232,900 |
| Mar 2, 2026 | 4.10 | 4.38 | 4.01 | 4.33 | 4.33 | 3.10% | 153,224 |
| Feb 27, 2026 | 3.99 | 4.20 | 3.97 | 4.20 | 4.20 | 5.26% | 167,119 |
| 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% | 211,563 |
| Feb 24, 2026 | 3.95 | 4.03 | 3.89 | 4.00 | 4.00 | 1.27% | 94,744 |
| Feb 23, 2026 | 3.79 | 3.98 | 3.76 | 3.95 | 3.95 | 4.22% | 115,342 |
| Feb 20, 2026 | 3.85 | 3.87 | 3.73 | 3.79 | 3.79 | -3.32% | 90,562 |
| Feb 19, 2026 | 3.85 | 3.92 | 3.69 | 3.92 | 3.92 | 1.82% | 214,561 |
| Feb 18, 2026 | 3.99 | 4.00 | 3.78 | 3.85 | 3.85 | -3.51% | 167,003 |
| Feb 17, 2026 | 3.91 | 4.06 | 3.78 | 3.99 | 3.99 | 2.57% | 133,469 |
| 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% | 224,359 |
| Feb 11, 2026 | 3.83 | 4.11 | 3.62 | 4.07 | 4.07 | 8.24% | 1,103,116 |
| Feb 10, 2026 | 3.81 | 3.84 | 3.72 | 3.76 | 3.76 | -1.31% | 84,628 |
| Feb 9, 2026 | 3.80 | 3.84 | 3.70 | 3.81 | 3.81 | 0.26% | 110,659 |
| Feb 6, 2026 | 3.61 | 3.83 | 3.58 | 3.80 | 3.80 | 6.44% | 91,637 |
| Feb 5, 2026 | 3.77 | 3.85 | 3.53 | 3.57 | 3.57 | -6.79% | 213,999 |
| Feb 4, 2026 | 3.87 | 3.90 | 3.65 | 3.83 | 3.83 | -1.29% | 145,364 |
| Feb 3, 2026 | 4.04 | 4.10 | 3.72 | 3.88 | 3.88 | -2.51% | 220,456 |