Precision BioSciences, Inc. - Common Stock (DTIL)
4.9700
+0.0800 (1.64%)
NASDAQ · Last Trade: May 28th, 7:05 PM EDT
Historical Prices For Precision BioSciences, Inc. - Common Stock (DTIL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/28/2025 | 4.88 | 5.10 | 4.79 | 4.97 | 56,265 | 4.97 |
| 5/27/2025 | 4.69 | 4.94 | 4.63 | 4.89 | 80,821 | 4.89 |
| 5/23/2025 | 4.56 | 4.64 | 4.51 | 4.58 | 29,026 | 4.58 |
| 5/22/2025 | 4.74 | 4.90 | 4.58 | 4.64 | 55,934 | 4.64 |
| 5/21/2025 | 4.85 | 4.94 | 4.58 | 4.65 | 75,627 | 4.65 |
| 5/20/2025 | 4.66 | 4.92 | 4.66 | 4.88 | 62,645 | 4.88 |
| 5/19/2025 | 4.77 | 4.99 | 4.61 | 4.69 | 65,886 | 4.69 |
| 5/16/2025 | 4.64 | 4.80 | 4.56 | 4.71 | 93,354 | 4.71 |
| 5/15/2025 | 4.79 | 4.83 | 4.45 | 4.55 | 182,681 | 4.55 |
| 5/14/2025 | 5.14 | 5.20 | 4.95 | 4.95 | 91,765 | 4.95 |
| 5/13/2025 | 5.22 | 5.39 | 5.10 | 5.14 | 43,505 | 5.14 |
| 5/12/2025 | 5.28 | 5.40 | 5.16 | 5.22 | 78,464 | 5.22 |
| 5/09/2025 | 5.22 | 5.40 | 5.02 | 5.13 | 96,089 | 5.13 |
| 5/08/2025 | 5.11 | 5.25 | 5.00 | 5.15 | 69,676 | 5.15 |
| 5/07/2025 | 5.19 | 5.36 | 5.10 | 5.18 | 88,010 | 5.18 |
| 5/06/2025 | 5.59 | 5.59 | 5.08 | 5.10 | 103,251 | 5.10 |
| 5/05/2025 | 5.69 | 5.79 | 5.50 | 5.61 | 43,235 | 5.61 |
| 5/02/2025 | 5.73 | 5.97 | 5.65 | 5.75 | 115,716 | 5.75 |
| 5/01/2025 | 5.69 | 5.85 | 5.50 | 5.72 | 125,462 | 5.72 |
| 4/30/2025 | 5.20 | 5.64 | 5.10 | 5.64 | 137,980 | 5.64 |
| 4/29/2025 | 5.08 | 5.39 | 5.05 | 5.23 | 305,331 | 5.23 |
| 4/28/2025 | 5.24 | 5.41 | 5.02 | 5.11 | 80,388 | 5.11 |
| 4/25/2025 | 5.49 | 5.68 | 5.16 | 5.33 | 69,472 | 5.33 |
| 4/24/2025 | 5.61 | 5.68 | 5.41 | 5.50 | 85,405 | 5.50 |
| 4/23/2025 | 5.44 | 5.75 | 5.40 | 5.68 | 187,201 | 5.68 |
| 4/22/2025 | 5.15 | 5.44 | 5.09 | 5.32 | 97,462 | 5.32 |
| 4/21/2025 | 4.95 | 5.25 | 4.95 | 5.13 | 62,246 | 5.13 |
| 4/17/2025 | 5.01 | 5.15 | 4.90 | 5.02 | 99,004 | 5.02 |
| 4/16/2025 | 5.42 | 5.50 | 5.00 | 5.01 | 156,137 | 5.01 |
| 4/15/2025 | 5.20 | 5.73 | 4.73 | 5.52 | 1,055,342 | 5.52 |
| 4/14/2025 | 4.45 | 4.58 | 4.41 | 4.46 | 54,554 | 4.46 |
| 4/11/2025 | 4.25 | 4.49 | 4.23 | 4.40 | 121,083 | 4.40 |
| 4/10/2025 | 4.50 | 4.63 | 4.10 | 4.23 | 163,708 | 4.23 |
| 4/09/2025 | 4.56 | 4.74 | 4.42 | 4.55 | 859,429 | 4.55 |
| 4/08/2025 | 4.64 | 4.72 | 4.51 | 4.62 | 135,948 | 4.62 |
| 4/07/2025 | 4.40 | 4.43 | 4.29 | 4.40 | 207,893 | 4.40 |
| 4/04/2025 | 4.54 | 4.71 | 4.48 | 4.61 | 115,118 | 4.61 |
| 4/03/2025 | 4.51 | 4.79 | 4.51 | 4.71 | 78,729 | 4.71 |
| 4/02/2025 | 4.42 | 4.83 | 4.42 | 4.69 | 48,088 | 4.69 |
| 4/01/2025 | 4.68 | 4.99 | 4.40 | 4.49 | 126,853 | 4.49 |
| 3/31/2025 | 4.65 | 4.86 | 4.25 | 4.77 | 86,355 | 4.77 |
| 3/28/2025 | 4.75 | 4.79 | 4.55 | 4.70 | 76,439 | 4.70 |
| 3/27/2025 | 4.66 | 4.80 | 4.53 | 4.54 | 66,000 | 4.54 |
| 3/26/2025 | 5.07 | 5.08 | 4.30 | 4.53 | 318,818 | 4.53 |
| 3/25/2025 | 5.50 | 5.51 | 5.09 | 5.09 | 86,894 | 5.09 |
| 3/24/2025 | 5.50 | 5.72 | 5.47 | 5.64 | 117,551 | 5.64 |
| 3/21/2025 | 5.46 | 5.46 | 5.10 | 5.45 | 104,454 | 5.45 |
| 3/20/2025 | 5.06 | 5.40 | 4.98 | 5.36 | 60,402 | 5.36 |
| 3/19/2025 | 4.95 | 5.07 | 4.85 | 5.01 | 964,691 | 5.01 |
| 3/18/2025 | 4.97 | 5.00 | 4.81 | 4.98 | 59,595 | 4.98 |
| 3/17/2025 | 5.50 | 5.50 | 4.95 | 5.05 | 198,354 | 5.05 |
| 3/14/2025 | 5.10 | 5.22 | 4.97 | 5.04 | 66,428 | 5.04 |
| 3/13/2025 | 5.10 | 5.17 | 5.01 | 5.05 | 17,775 | 5.05 |
| 3/12/2025 | 5.05 | 5.23 | 5.00 | 5.06 | 35,588 | 5.06 |
| 3/11/2025 | 5.10 | 5.15 | 4.90 | 5.01 | 62,463 | 5.01 |
| 3/10/2025 | 5.20 | 5.30 | 5.00 | 5.10 | 63,443 | 5.10 |
| 3/07/2025 | 5.21 | 5.32 | 5.00 | 5.18 | 74,548 | 5.18 |
| 3/06/2025 | 5.13 | 5.33 | 5.07 | 5.15 | 27,247 | 5.15 |
| 3/05/2025 | 5.15 | 5.30 | 5.00 | 5.24 | 72,632 | 5.24 |
| 3/04/2025 | 5.00 | 5.10 | 4.69 | 5.09 | 156,035 | 5.09 |
| 3/03/2025 | 5.43 | 5.43 | 5.00 | 5.00 | 111,792 | 5.00 |