Precision BioSciences, Inc. DTIL
7.57 USD -0.47 (-5.91%)
Regular-session close
8.55 +0.99 +13.02%
After hours · Nov 13, 4:00 PM ET
7.53 Day range 8.16
3.57 52-week range 10.60
- YTD
- +81.85%
- 1 year
- +29.32%
DTIL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.15 | 8.16 | 7.53 | 7.57 | -0.47 | -5.85% | 394,619 |
| Nov 12, 2026 | 8.97 | 9.00 | 7.97 | 8.04 | -1.11 | -12.13% | 414,000 |
| Nov 11, 2026 | 9.46 | 9.59 | 8.93 | 9.15 | -0.35 | -3.68% | 251,700 |
| Nov 10, 2026 | 9.60 | 10.02 | 9.22 | 9.50 | -0.18 | -1.86% | 352,800 |
| Nov 9, 2026 | 10.72 | 10.81 | 9.61 | 9.68 | -0.92 | -8.68% | 589,700 |
| Nov 6, 2026 | 9.80 | 10.78 | 9.07 | 10.60 | +0.73 | +7.40% | 1,228,700 |
| Nov 5, 2026 | 8.49 | 11.29 | 8.40 | 9.87 | +1.75 | +21.55% | 2,913,000 |
| Nov 4, 2026 | 7.20 | 8.13 | 7.14 | 8.12 | +1.15 | +16.50% | 400,600 |
| Nov 3, 2026 | 6.95 | 7.20 | 6.64 | 6.97 | +0.02 | +0.29% | 144,800 |
| Nov 2, 2026 | 7.06 | 7.42 | 6.82 | 6.95 | -0.11 | -1.56% | 167,800 |
| Oct 30, 2026 | 7.31 | 7.42 | 6.97 | 7.06 | -0.38 | -5.11% | 108,900 |
| Oct 29, 2026 | 7.50 | 7.82 | 7.37 | 7.44 | -0.03 | -0.40% | 165,700 |
| Oct 28, 2026 | 6.76 | 7.50 | 6.66 | 7.47 | +0.68 | +10.01% | 189,300 |
| Oct 27, 2026 | 6.39 | 6.81 | 6.29 | 6.79 | +0.38 | +5.93% | 164,200 |
| Oct 26, 2026 | 6.68 | 6.88 | 6.37 | 6.41 | -0.23 | -3.46% | 266,700 |
| Oct 23, 2026 | 6.73 | 6.73 | 6.29 | 6.64 | -0.14 | -2.06% | 275,400 |
| Oct 22, 2026 | 6.70 | 6.93 | 6.58 | 6.78 | +0.07 | +1.04% | 132,400 |
| Oct 21, 2026 | 6.62 | 6.86 | 6.55 | 6.71 | +0.15 | +2.29% | 231,000 |
| Oct 20, 2026 | 6.09 | 6.67 | 6.09 | 6.56 | +0.37 | +5.98% | 213,700 |
| Oct 19, 2026 | 5.80 | 6.21 | 5.77 | 6.19 | +0.42 | +7.28% | 176,500 |
| Oct 16, 2026 | 6.18 | 6.18 | 5.72 | 5.77 | -0.40 | -6.48% | 300,200 |
| Oct 15, 2026 | 6.04 | 6.20 | 5.98 | 6.17 | +0.14 | +2.32% | 246,100 |
| Oct 14, 2026 | 6.05 | 6.25 | 5.92 | 6.03 | -0.07 | -1.15% | 294,200 |
| Oct 13, 2026 | 6.51 | 6.55 | 6.05 | 6.10 | -0.43 | -6.58% | 326,700 |
| Oct 12, 2026 | 6.71 | 6.73 | 6.45 | 6.53 | -0.19 | -2.83% | 228,800 |
| Oct 9, 2026 | 6.43 | 6.92 | 6.35 | 6.72 | +0.29 | +4.51% | 263,700 |
| Oct 8, 2026 | 6.25 | 6.53 | 6.19 | 6.43 | +0.18 | +2.88% | 332,500 |
| Oct 7, 2026 | 6.20 | 6.38 | 6.11 | 6.25 | +0.05 | +0.81% | 162,500 |
| Oct 6, 2026 | 6.36 | 6.40 | 6.11 | 6.20 | -0.11 | -1.74% | 191,000 |
| Oct 5, 2026 | 6.36 | 6.38 | 5.97 | 6.31 | 0.00 | 0.00% | 218,800 |
| Oct 2, 2026 | 6.42 | 6.44 | 6.20 | 6.31 | -0.02 | -0.32% | 293,000 |
| Oct 1, 2026 | 6.33 | 6.47 | 6.24 | 6.33 | +0.07 | +1.12% | 242,200 |
| Sep 30, 2026 | 6.24 | 6.40 | 6.14 | 6.26 | +0.08 | +1.29% | 249,200 |
| Sep 29, 2026 | 6.37 | 6.45 | 6.08 | 6.18 | -0.06 | -0.96% | 154,100 |
| Sep 28, 2026 | 6.21 | 6.26 | 6.00 | 6.24 | +0.02 | +0.32% | 222,800 |
| Sep 25, 2026 | 6.35 | 6.55 | 6.18 | 6.22 | -0.11 | -1.74% | 204,000 |
| Sep 24, 2026 | 6.31 | 6.47 | 6.18 | 6.33 | -0.03 | -0.47% | 401,800 |
| Sep 23, 2026 | 7.16 | 7.17 | 6.34 | 6.36 | -0.83 | -11.54% | 355,900 |
| Sep 22, 2026 | 6.57 | 7.31 | 6.55 | 7.19 | +0.69 | +10.62% | 431,600 |
| Sep 21, 2026 | 6.73 | 6.75 | 6.44 | 6.50 | -0.17 | -2.55% | 272,300 |
| Sep 18, 2026 | 6.65 | 6.87 | 6.57 | 6.67 | 0.00 | 0.00% | 240,400 |
| Sep 17, 2026 | 6.77 | 6.92 | 6.41 | 6.67 | +0.04 | +0.60% | 373,900 |
| Sep 16, 2026 | 6.65 | 6.82 | 6.53 | 6.63 | +0.02 | +0.30% | 289,200 |
| Sep 15, 2026 | 6.86 | 6.90 | 6.48 | 6.61 | -0.25 | -3.64% | 314,600 |
| Sep 14, 2026 | 7.13 | 7.26 | 6.85 | 6.86 | -0.31 | -4.32% | 236,300 |
| Sep 11, 2026 | 7.28 | 7.38 | 7.06 | 7.17 | -0.07 | -0.97% | 191,400 |
| Sep 10, 2026 | 7.16 | 7.27 | 7.03 | 7.24 | -0.01 | -0.14% | 143,400 |
| Sep 9, 2026 | 7.38 | 7.49 | 7.15 | 7.25 | -0.15 | -2.03% | 273,500 |
| Sep 8, 2026 | 7.41 | 7.49 | 7.20 | 7.40 | -0.07 | -0.94% | 139,900 |
| Sep 4, 2026 | 7.32 | 7.57 | 7.32 | 7.47 | +0.10 | +1.36% | 124,200 |
| Sep 3, 2026 | 7.48 | 7.55 | 7.23 | 7.37 | -0.08 | -1.07% | 187,000 |
| Sep 2, 2026 | 7.66 | 7.82 | 7.24 | 7.45 | -0.19 | -2.49% | 358,900 |
| Sep 1, 2026 | 7.54 | 7.68 | 7.49 | 7.64 | 0.00 | 0.00% | 170,900 |
| Aug 31, 2026 | 7.75 | 7.80 | 7.49 | 7.64 | -0.14 | -1.80% | 214,800 |
| Aug 28, 2026 | 8.37 | 8.43 | 7.72 | 7.78 | -0.62 | -7.38% | 222,300 |
| Aug 27, 2026 | 8.54 | 8.54 | 8.21 | 8.40 | -0.09 | -1.06% | 274,800 |
| Aug 26, 2026 | 8.58 | 8.66 | 8.33 | 8.49 | -0.06 | -0.70% | 262,700 |
| Aug 25, 2026 | 8.43 | 8.75 | 8.33 | 8.55 | +0.10 | +1.18% | 418,200 |
| Aug 24, 2026 | 8.82 | 8.82 | 8.36 | 8.45 | -0.40 | -4.52% | 232,700 |
| Aug 21, 2026 | 8.81 | 9.08 | 8.63 | 8.85 | +0.13 | +1.49% | 305,200 |
| Aug 20, 2026 | 8.60 | 9.34 | 8.59 | 8.72 | +0.22 | +2.59% | 496,300 |
| Aug 19, 2026 | 8.34 | 8.98 | 8.30 | 8.50 | +0.27 | +3.28% | 428,400 |
| Aug 18, 2026 | 7.44 | 8.25 | 7.44 | 8.23 | +0.83 | +11.22% | 301,600 |
| Aug 17, 2026 | 7.45 | 7.54 | 7.37 | 7.40 | -0.03 | -0.40% | 205,600 |
| Aug 14, 2026 | 7.26 | 7.47 | 7.18 | 7.43 | +0.13 | +1.78% | 142,100 |
65 days, newest first. Daily bars as drawn on the DTIL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.