Dark

DTIL
Precision BioSciences, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:55 PM EDT

7.51USD+1.486%(+0.11)240,102

6.20Bid 8.95Ask 2.75Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

6.95USD-6.961%(-0.52)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

7.49USD-0.266%(-0.02)27,260

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	7.7600	7.7700	7.390000	7.5100	+1.213%	240,102	0.000%
2026-08-06	7.0000	7.7000	7.000000	7.4200	-0.669%	328,717	+1.213%
2026-08-05	7.3000	7.6000	7.300000	7.4700	+2.610%	266,687	+0.535%
2026-08-04	7.1000	7.4100	7.000000	7.2800	+3.116%	383,217	+3.159%
2026-08-03	7.1500	7.3465	6.930000	7.0600	+1.001%	286,093	+6.374%
2026-07-31	7.0800	7.2100	6.760000	6.9900	-0.143%	211,114	+7.439%
2026-07-30	6.9400	7.1473	6.870000	7.0000	+1.597%	235,512	+7.286%
2026-07-29	7.1700	7.2500	6.700000	6.8900	-3.905%	301,634	+8.999%
2026-07-28	7.3400	7.3400	6.980000	7.1700	-1.103%	179,621	+4.742%
2026-07-27	7.2900	7.7300	7.210000	7.2500	-0.549%	250,617	+3.586%
2026-07-24	7.4200	7.6800	7.130200	7.2900	-0.546%	192,309	+3.018%
2026-07-23	7.2100	7.3700	7.070000	7.3300	+0.137%	243,461	+2.456%
2026-07-22	7.5400	7.5850	7.210000	7.3200	-3.937%	249,457	+2.596%
2026-07-21	7.3600	7.6800	7.310000	7.6200	+3.533%	349,506	-1.444%
2026-07-20	7.8700	8.0500	7.300000	7.3600	-6.480%	373,152	+2.038%
2026-07-17	8.1700	8.3500	7.840000	7.8700	-5.409%	300,708	-4.574%
2026-07-16	8.7900	8.7900	8.200000	8.3200	-5.562%	443,589	-9.736%
2026-07-15	8.5800	8.9000	8.010000	8.8100	+2.681%	606,194	-14.756%
2026-07-14	8.6800	8.9600	8.420000	8.5800	-0.116%	315,426	-12.471%
2026-07-13	8.6300	8.6850	8.260000	8.5900	-1.941%	708,115	-12.573%
2026-07-10	9.1700	9.1700	8.550000	8.7600	-4.367%	579,602	-14.269%
2026-07-09	9.2200	9.5800	8.895000	9.1600	-1.293%	734,471	-18.013%
2026-07-08	9.3100	9.3600	8.880000	9.2800	+0.324%	1,032,334	-19.073%
2026-07-07	8.2400	9.6200	8.030100	9.2500	+12.257%	1,249,634	-18.811%
2026-07-06	7.9500	8.5300	7.950000	8.2400	+0.733%	424,624	-8.859%
2026-07-02	7.9600	8.2400	7.845000	8.1800	+3.807%	600,930	-8.191%
2026-07-01	7.9600	8.1000	7.550000	7.8800	+0.254%	446,050	-4.695%
2026-06-30	7.9000	8.3400	7.810000	7.8600	-0.758%	484,326	-4.453%
2026-06-29	7.2800	7.9410	7.165000	7.9200	+8.642%	774,620	-5.177%
2026-06-26	6.7300	7.6000	6.730000	7.2900	+8.000%	3,340,821	+3.018%
2026-06-25	6.7800	7.0200	6.565000	6.7500	+0.148%	252,252	+11.259%
2026-06-24	6.9100	7.1000	6.720000	6.7400	-3.022%	238,036	+11.424%
2026-06-23	6.9800	7.3000	6.770000	6.9500	-1.836%	294,318	+8.058%
2026-06-22	6.9500	7.2000	6.880000	7.0800	+3.965%	402,857	+6.073%
2026-06-18	6.6300	6.9800	6.515000	6.8100	+4.769%	431,067	+10.279%
2026-06-17	6.3000	6.8000	6.250000	6.5000	+3.011%	212,647	+15.538%
2026-06-16	6.2100	6.3650	6.055000	6.3100	+1.610%	209,191	+19.017%
2026-06-15	6.1800	6.3626	6.100000	6.2100	+1.803%	144,271	+20.934%
2026-06-12	6.1800	6.5838	6.075000	6.1000	-1.135%	236,184	+23.115%
2026-06-11	6.6600	6.6600	6.030000	6.1700	-4.341%	432,211	+21.718%
2026-06-10	6.8100	7.1700	6.413300	6.4500	-5.977%	319,034	+16.434%
2026-06-09	6.9700	7.2400	6.685000	6.8600	+1.329%	558,668	+9.475%
2026-06-08	6.6500	7.9300	6.610000	6.7700	+4.154%	842,470	+10.931%
2026-06-05	6.3600	6.5000	6.105000	6.5000	+1.404%	253,327	+15.538%
2026-06-04	6.0700	6.6300	6.070000	6.4100	+6.126%	196,600	+17.161%
2026-06-03	6.3100	6.4450	6.000000	6.0400	-4.430%	234,495	+24.338%
2026-06-02	6.9400	6.9400	6.300000	6.3200	-9.972%	461,821	+18.829%
2026-06-01	6.8800	7.3800	6.850000	7.0200	+0.717%	313,597	+6.980%
2026-05-29	6.9900	7.1300	6.680000	6.9700	+0.723%	266,203	+7.747%
2026-05-28	7.5900	7.6000	6.830000	6.9200	-8.827%	614,479	+8.526%
2026-05-27	8.0000	8.2200	7.205000	7.5900	+0.132%	952,787	-1.054%
2026-05-26	7.3500	7.8450	7.055000	7.5800	+4.841%	494,832	-0.923%
2026-05-22	7.1900	7.4000	7.180000	7.2300	+1.119%	179,924	+3.873%
2026-05-21	7.3000	7.3000	6.880000	7.1500	-0.418%	129,599	+5.035%
2026-05-20	6.9500	7.3600	6.950000	7.1800	+4.058%	177,113	+4.596%
2026-05-19	6.9600	6.9850	6.660100	6.9000	-0.862%	189,466	+8.841%
2026-05-18	7.3100	7.6300	6.800000	6.9600	-4.264%	444,185	+7.902%
2026-05-15	8.0100	8.0600	7.250000	7.2700	-10.358%	239,666	+3.301%
2026-05-14	8.3600	8.4500	7.990000	8.1100	-2.758%	236,848	-7.398%
2026-05-13	8.0900	8.5900	7.925100	8.3400	+1.707%	357,398	-9.952%
2026-05-12	7.8300	8.2500	7.509000	8.2000	+4.326%	203,613	-8.415%
2026-05-11	7.6800	8.2000	7.640000	7.8600	+2.211%	187,387	-4.453%
2026-05-08	7.5000	7.9600	7.490000	7.6900	+2.807%	182,681	-2.341%
2026-05-07	7.4700	7.6000	7.210000	7.4800	-0.532%	152,460	+0.401%
2026-05-06	7.4600	8.0598	7.390000	7.5200	+0.940%	332,401	-0.133%
2026-05-05	7.0700	7.5300	6.500000	7.4500	-2.359%	284,172	+0.805%
2026-05-04	7.2600	7.7300	7.250000	7.6300	+4.808%	163,606	-1.573%
2026-05-01	7.1200	7.3200	6.845000	7.2800	+1.818%	237,316	+3.159%
2026-04-30	6.9100	7.2500	6.770000	7.1500	+3.623%	227,213	+5.035%
2026-04-29	7.1000	7.2050	6.710000	6.9000	-2.817%	166,365	+8.841%
2026-04-28	7.0000	7.2400	6.945000	7.1000	+0.852%	104,045	+5.775%
2026-04-27	7.0300	7.3700	6.940000	7.0400	0.000%	148,247	+6.676%
2026-04-24	7.3400	7.3400	7.000000	7.0400	-3.694%	209,905	+6.676%
2026-04-23	7.9100	7.9750	7.230000	7.3100	-7.585%	161,110	+2.736%
2026-04-22	7.4800	7.9300	7.464900	7.9100	+6.317%	162,951	-5.057%
2026-04-21	7.6000	7.7000	7.370000	7.4400	-1.847%	139,281	+0.941%
2026-04-20	7.8400	7.8500	7.560000	7.5800	-3.807%	163,658	-0.923%
2026-04-17	7.7400	8.0800	7.560000	7.8800	+4.648%	251,906	-4.695%
2026-04-16	7.6700	7.6700	7.312000	7.5300	-1.697%	213,456	-0.266%
2026-04-15	7.3000	7.6900	6.960000	7.6600	+5.947%	297,694	-1.958%
2026-04-14	7.3200	7.4600	7.140000	7.2300	+1.403%	262,226	+3.873%
2026-04-13	6.6200	7.1700	6.510000	7.1300	+6.897%	217,986	+5.330%
2026-04-10	6.6400	6.9600	6.450000	6.6700	+0.908%	423,322	+12.594%
2026-04-09	5.9900	6.6100	5.960000	6.6100	+10.351%	208,483	+13.616%
2026-04-08	6.4200	6.5000	5.660000	5.9900	-4.313%	421,388	+25.376%
2026-04-07	6.0200	6.4000	5.730000	6.2600	+4.160%	272,376	+19.968%
2026-04-06	5.8300	6.2200	5.820000	6.0100	+3.265%	196,881	+24.958%
2026-04-02	5.6800	6.1500	5.610000	5.8200	+2.285%	303,810	+29.038%
2026-04-01	5.4500	5.7850	5.450000	5.6900	+3.455%	121,216	+31.986%
2026-03-31	5.4500	5.8300	5.348700	5.5000	+1.476%	152,323	+36.545%
2026-03-30	5.9500	5.9500	5.410000	5.4200	-9.967%	255,554	+38.561%
2026-03-27	6.5100	6.5100	5.780000	6.0200	-7.951%	534,176	+24.751%
2026-03-26	6.4000	6.8300	6.400000	6.5400	+1.082%	237,804	+14.832%
2026-03-25	6.4500	6.8081	6.320000	6.4700	+1.094%	210,811	+16.074%
2026-03-24	6.4800	6.5400	6.230000	6.4000	-1.840%	291,643	+17.344%
2026-03-23	6.5500	6.5852	6.200000	6.5200	0.000%	222,770	+15.184%
2026-03-20	6.6400	6.8573	6.372600	6.5200	-2.976%	548,740	+15.184%
2026-03-19	6.9500	6.9500	6.500000	6.7200	-4.410%	507,880	+11.756%
2026-03-18	6.8800	7.5900	6.560000	7.0300	+1.443%	1,100,471	+6.828%
2026-03-17	6.3500	6.9600	6.200000	6.9300	+10.000%	527,933	+8.369%
2026-03-16	5.6700	6.6100	5.500000	6.3000	+11.111%	740,595	+19.206%
2026-03-13	5.7700	6.0500	5.400000	5.6700	0.000%	278,659	+32.451%
2026-03-12	5.6300	5.7300	5.120000	5.6700	+12.055%	507,619	+32.451%
2026-03-11	5.3300	5.3500	4.810000	5.0600	-5.421%	236,094	+48.419%
2026-03-10	4.7200	5.4600	4.610000	5.3500	+13.588%	480,142	+40.374%
2026-03-09	4.6100	5.0000	4.480000	4.7100	+2.169%	570,020	+59.448%
2026-03-06	4.4900	4.6100	4.380100	4.6100	+1.766%	82,640	+62.907%
2026-03-05	4.8500	4.8600	4.490000	4.5300	-5.031%	165,349	+65.784%
2026-03-04	4.3700	4.8000	4.270000	4.7700	+9.655%	191,377	+57.442%
2026-03-03	4.2200	4.5600	4.220000	4.3500	+0.462%	232,901	+72.644%
2026-03-02	4.1000	4.3782	4.011700	4.3300	+3.095%	153,224	+73.441%
2026-02-27	3.9900	4.2000	3.965000	4.2000	+5.263%	167,120	+78.810%
2026-02-26	4.1000	4.1000	3.840000	3.9900	-2.683%	185,686	+88.221%
2026-02-25	4.0400	4.1850	3.982200	4.1000	+2.500%	211,463	+83.171%
2026-02-24	3.9500	4.0300	3.885000	4.0000	+1.266%	94,745	+87.750%
2026-02-23	3.7900	3.9750	3.762000	3.9500	+4.222%	115,342	+90.127%
2026-02-20	3.8500	3.8700	3.730000	3.7900	-3.316%	90,562	+98.153%
2026-02-19	3.8500	3.9200	3.690000	3.9200	+1.818%	214,561	+91.582%
2026-02-18	3.9900	3.9965	3.780000	3.8500	-3.509%	167,003	+95.065%
2026-02-17	3.9100	4.0550	3.775000	3.9900	+2.571%	133,439	+88.221%
2026-02-13	3.8600	4.0250	3.780000	3.8900	-1.768%	89,727	+93.059%
2026-02-12	4.0600	4.0850	3.750000	3.9600	-2.703%	224,359	+89.646%
2026-02-11	3.8300	4.1100	3.615000	4.0700	+8.245%	1,103,116	+84.521%
2026-02-10	3.8100	3.8400	3.720000	3.7600	-1.312%	84,628	+99.734%
2026-02-09	3.8000	3.8399	3.700000	3.8100	+0.263%	110,160	+97.113%
2026-02-06	3.6100	3.8250	3.580000	3.8000	+6.443%	91,637	+97.632%
2026-02-05	3.7700	3.8500	3.530000	3.5700	-6.789%	213,999	+110.364%
2026-02-04	3.8700	3.9000	3.650000	3.8300	-1.289%	145,364	+96.084%
2026-02-03	4.0400	4.0998	3.720000	3.8800	-2.513%	220,456	+93.557%
2026-02-02	3.9200	4.0400	3.850000	3.9800	+0.505%	95,287	+88.693%
2026-01-30	3.9800	4.0200	3.830000	3.9600	-0.627%	225,084	+89.646%
2026-01-29	3.9500	3.9900	3.860000	3.9850	+0.631%	152,269	+88.457%
2026-01-28	4.0800	4.1450	3.940000	3.9600	-4.116%	104,456	+89.646%
2026-01-27	4.0500	4.2000	3.959700	4.1300	+2.228%	131,044	+81.840%
2026-01-26	4.1800	4.1800	3.880000	4.0400	-3.810%	215,374	+85.891%
2026-01-23	4.2300	4.6100	4.150000	4.2000	-1.176%	216,748	+78.810%
2026-01-22	4.0100	4.3200	3.950000	4.2500	+5.985%	319,633	+76.706%
2026-01-21	4.1500	4.1699	3.900000	4.0100	-3.837%	213,689	+87.282%
2026-01-20	4.0100	4.2050	3.950000	4.1700	+2.963%	198,411	+80.096%
2026-01-16	3.8800	4.1199	3.774000	4.0500	+3.846%	199,101	+85.432%
2026-01-15	4.1500	4.1500	3.860000	3.9000	-5.569%	268,423	+92.564%
2026-01-14	4.1400	4.1883	4.045000	4.1300	+0.487%	176,872	+81.840%
2026-01-13	4.0500	4.1200	3.895000	4.1100	+1.232%	214,703	+82.725%
2026-01-12	3.9100	4.0800	3.748400	4.0600	+3.571%	219,772	+84.975%
2026-01-09	4.0500	4.0584	3.859500	3.9200	-2.730%	273,605	+91.582%
2026-01-08	4.3400	4.3696	3.980000	4.0300	-7.569%	251,503	+86.352%
2026-01-07	4.2700	4.6100	4.200000	4.3600	+3.563%	415,265	+72.248%
2026-01-06	4.1100	4.2450	4.110000	4.2100	+3.186%	182,723	+78.385%
2026-01-05	4.1300	4.1300	3.890000	4.0800	-0.488%	304,651	+84.069%
2026-01-02	4.1800	4.1800	3.935000	4.1000	-1.442%	261,417	+83.171%
2025-12-31	4.4000	4.4121	4.020000	4.1600	-5.882%	386,992	+80.529%
2025-12-30	4.2600	4.4300	4.220000	4.4200	+2.791%	412,552	+69.910%
2025-12-29	4.3000	4.3900	4.190000	4.3000	+1.655%	293,913	+74.651%
2025-12-26	4.3800	4.3800	4.140000	4.2300	-1.399%	163,008	+77.541%
2025-12-24	4.3100	4.3100	4.180000	4.2900	-0.694%	57,370	+75.058%
2025-12-23	4.3200	4.3677	4.170000	4.3200	-0.461%	201,018	+73.843%
2025-12-22	4.5000	4.5700	4.330000	4.3400	-3.341%	271,684	+73.041%
2025-12-19	4.5300	4.6380	4.365000	4.4900	-0.664%	630,563	+67.261%
2025-12-18	4.7800	4.8650	4.510000	4.5200	-5.042%	191,419	+66.150%
2025-12-17	4.8900	5.0400	4.760000	4.7600	-1.245%	161,402	+57.773%
2025-12-16	4.8800	4.9899	4.670000	4.8200	+0.417%	163,154	+55.809%
2025-12-15	5.0000	5.0400	4.750000	4.8000	-3.808%	231,558	+56.458%
2025-12-12	4.9200	5.2000	4.870000	4.9900	+1.423%	136,773	+50.501%
2025-12-11	5.0300	5.1000	4.820000	4.9200	-1.796%	180,894	+52.642%
2025-12-10	4.8600	5.0900	4.750000	5.0100	+3.086%	159,976	+49.900%
2025-12-09	4.7600	4.9745	4.610000	4.8600	+2.101%	234,972	+54.527%
2025-12-08	5.1200	5.1800	4.700000	4.7600	-5.179%	288,784	+57.773%
2025-12-05	5.0400	5.1979	4.860000	5.0200	0.000%	183,596	+49.602%
2025-12-04	5.0700	5.1857	4.890000	5.0200	-0.791%	194,868	+49.602%
2025-12-03	4.8100	5.0850	4.800000	5.0600	+5.637%	172,647	+48.419%
2025-12-02	4.9500	4.9800	4.700000	4.7900	-3.427%	168,441	+56.785%
2025-12-01	5.4400	5.5350	4.920000	4.9600	-8.824%	153,903	+51.411%
2025-11-28	5.1900	5.4400	5.110100	5.4400	+6.458%	90,196	+38.051%
2025-11-26	4.8800	5.1300	4.880000	5.1100	+4.713%	112,212	+46.967%
2025-11-25	5.1100	5.1900	4.860100	4.8800	-4.314%	126,778	+53.893%
2025-11-24	5.0000	5.2700	5.000000	5.1000	+2.000%	219,183	+47.255%
2025-11-21	4.9700	5.1500	4.850000	5.0000	+0.402%	159,526	+50.200%
2025-11-20	4.9500	5.1900	4.750000	4.9800	+3.320%	170,422	+50.803%
2025-11-19	5.2500	5.4100	4.680000	4.8200	-7.663%	388,347	+55.809%
2025-11-18	5.1500	5.4028	5.060100	5.2200	+1.556%	123,746	+43.870%
2025-11-17	5.8200	5.8643	5.070000	5.1400	-12.585%	529,268	+46.109%
2025-11-14	5.7400	6.0350	5.700000	5.8800	+0.513%	189,358	+27.721%
2025-11-13	5.9200	6.1200	5.670000	5.8500	-2.500%	168,738	+28.376%
2025-11-12	6.0800	6.2000	5.820000	6.0000	0.000%	185,071	+25.167%
2025-11-11	6.0000	6.4000	5.860000	6.0000	-1.153%	764,324	+25.167%
2025-11-10	6.2600	6.4608	5.990000	6.0700	-1.140%	977,726	+23.723%
2025-11-07	6.3100	6.3243	6.070000	6.1400	-4.658%	60,537	+22.313%
2025-11-06	6.6600	6.6600	6.250000	6.4400	-2.719%	99,477	+16.615%
2025-11-05	6.6100	6.8950	6.510000	6.6200	-1.046%	102,557	+13.444%
2025-11-04	7.2500	7.4499	6.560000	6.6900	-9.103%	107,382	+12.257%
2025-11-03	6.4500	7.7400	6.180000	7.3600	-9.804%	300,159	+2.038%
2025-10-31	8.6400	8.7700	8.000100	8.1600	-5.226%	142,267	-7.966%
2025-10-30	8.4000	8.7324	8.000000	8.6100	+2.135%	108,923	-12.776%
2025-10-29	8.3500	8.8200	8.000100	8.4300	+1.689%	269,204	-10.913%
2025-10-28	7.1900	8.4900	7.190000	8.2900	+15.460%	277,152	-9.409%
2025-10-27	6.7200	7.5100	6.630000	7.1800	+6.845%	219,629	+4.596%
2025-10-24	7.0200	7.0338	6.670000	6.7200	-3.030%	110,798	+11.756%
2025-10-23	6.8900	6.9875	6.790000	6.9300	0.000%	42,552	+8.369%
2025-10-22	7.0400	7.0950	6.690100	6.9300	-0.858%	182,925	+8.369%
2025-10-21	7.1900	7.2897	6.910000	6.9900	-2.374%	145,447	+7.439%
2025-10-20	6.9600	7.2600	6.750000	7.1600	+3.768%	180,508	+4.888%
2025-10-17	6.5600	7.0200	6.400000	6.9000	+3.916%	417,892	+8.841%
2025-10-16	6.5600	6.8700	6.190200	6.6400	+2.154%	564,152	+13.102%
2025-10-15	5.9100	6.6000	5.870000	6.5000	+11.111%	275,268	+15.538%
2025-10-14	5.5200	5.9817	5.250000	5.8500	+5.216%	98,554	+28.376%
2025-10-13	5.6700	5.7000	5.540000	5.5600	-1.068%	66,873	+35.072%
2025-10-10	5.8800	5.9399	5.540000	5.6200	-4.422%	84,876	+33.630%
2025-10-09	5.8000	5.8900	5.700000	5.8800	+3.158%	85,350	+27.721%
2025-10-08	5.7000	5.7829	5.590000	5.7000	+0.352%	51,683	+31.754%
2025-10-07	5.7700	5.8000	5.581000	5.6800	+0.176%	67,213	+32.218%
2025-10-06	5.4400	5.7683	5.396400	5.6700	+4.228%	144,858	+32.451%
2025-10-03	5.4400	5.4500	5.364519	5.4400	+0.369%	85,956	+38.051%
2025-10-02	5.4000	5.4500	5.260000	5.4200	-0.368%	54,507	+38.561%
2025-10-01	5.4100	5.5600	5.410000	5.4400	-1.449%	104,441	+38.051%
2025-09-30	5.1800	5.5500	5.140000	5.5200	+8.448%	189,820	+36.051%
2025-09-29	5.1400	5.1550	5.000000	5.0900	+0.593%	129,504	+47.544%
2025-09-26	4.9500	5.0900	4.930000	5.0600	+2.637%	56,262	+48.419%
2025-09-25	5.0100	5.1124	4.900000	4.9300	-3.899%	45,116	+52.333%
2025-09-24	4.9200	5.1600	4.920000	5.1300	+5.123%	161,623	+46.394%
2025-09-23	4.8600	4.9800	4.830000	4.8800	+0.412%	41,855	+53.893%
2025-09-22	4.8600	4.9400	4.750000	4.8600	+1.674%	83,886	+54.527%
2025-09-19	4.9700	4.9700	4.700000	4.7800	-2.648%	73,461	+57.113%
2025-09-18	4.5400	4.9900	4.540000	4.9100	+8.389%	102,907	+52.953%
2025-09-17	4.6700	4.7900	4.530000	4.5300	-2.998%	76,483	+65.784%
2025-09-16	4.5000	4.7183	4.500000	4.6700	+3.778%	44,187	+60.814%
2025-09-15	4.6900	4.7500	4.500000	4.5000	-2.386%	61,535	+66.889%
2025-09-12	4.8500	4.9664	4.500000	4.6100	-7.800%	368,830	+62.907%
2025-09-11	5.0200	5.1000	4.910000	5.0000	-0.200%	45,246	+50.200%
2025-09-10	5.1400	5.1400	4.900000	5.0100	-1.572%	45,646	+49.900%
2025-09-09	4.9100	5.1400	4.862500	5.0900	+2.414%	37,533	+47.544%
2025-09-08	5.0700	5.0700	4.860000	4.9700	-1.972%	52,195	+51.107%
2025-09-05	4.9300	5.1700	4.924400	5.0700	+0.795%	68,619	+48.126%
2025-09-04	5.0400	5.0500	4.892000	5.0300	-0.396%	34,230	+49.304%
2025-09-03	4.9500	5.1152	4.950000	5.0500	+1.000%	59,884	+48.713%
2025-09-02	4.8300	5.0100	4.700000	5.0000	+2.041%	116,200	+50.200%
2025-08-29	5.0800	5.0800	4.840100	4.9000	-2.390%	41,907	+53.265%
2025-08-28	5.0400	5.0700	4.920000	5.0200	+0.200%	124,833	+49.602%
2025-08-27	5.0300	5.0982	4.943000	5.0100	-0.595%	57,943	+49.900%
2025-08-26	5.1400	5.1800	5.000000	5.0400	-1.754%	64,651	+49.008%
2025-08-25	5.0200	5.1400	4.830000	5.1300	+3.427%	96,168	+46.394%
2025-08-22	4.8000	4.9700	4.780000	4.9600	+4.641%	65,825	+51.411%
2025-08-21	4.6500	4.8100	4.550000	4.7400	+1.717%	28,003	+58.439%
2025-08-20	4.7600	4.7694	4.600000	4.6600	-2.917%	40,597	+61.159%
2025-08-19	4.9600	4.9800	4.720000	4.8000	-3.030%	39,693	+56.458%
2025-08-18	4.7000	4.9900	4.536200	4.9500	+5.096%	66,206	+51.717%
2025-08-15	4.7800	4.8600	4.230000	4.7100	-1.258%	106,426	+59.448%
2025-08-14	4.6600	4.7700	4.550000	4.7700	+1.706%	61,454	+57.442%
2025-08-13	4.4100	4.7294	4.370000	4.6900	+7.078%	150,412	+60.128%
2025-08-12	4.3300	4.4700	4.330000	4.3800	+0.690%	84,401	+71.461%
2025-08-11	4.3800	4.5450	4.270000	4.3500	-0.685%	109,310	+72.644%
2025-08-08	4.5300	4.6600	4.300000	4.3800	-4.158%	88,643	+71.461%
2025-08-07	4.5700	4.8000	4.500000	4.5700	-4.990%	87,103	+64.333%
2025-08-06	4.7700	5.1300	4.580000	4.8100	-1.029%	303,736	+56.133%
2025-08-05	4.8600	4.9000	4.654600	4.8600	+0.413%	20,474	+54.527%
2025-08-04	4.6400	4.8550	4.617200	4.8400	+4.762%	39,128	+55.165%
2025-08-01	4.7000	4.7800	4.530000	4.6200	-2.737%	61,919	+62.554%
2025-07-31	4.7100	4.9200	4.700100	4.7500	-1.042%	33,776	+58.105%
2025-07-30	4.9900	5.1200	4.720000	4.8000	-1.840%	120,415	+56.458%
2025-07-29	5.1100	5.1100	4.880000	4.8900	-4.118%	61,947	+53.579%
2025-07-28	5.1800	5.2100	5.020000	5.1000	-0.971%	116,537	+47.255%
2025-07-25	5.0500	5.2100	4.931800	5.1500	+3.000%	70,297	+45.825%
2025-07-24	4.9000	5.1000	4.850000	5.0000	+1.215%	189,468	+50.200%
2025-07-23	4.7900	5.2499	4.510000	4.9400	+1.646%	1,386,695	+52.024%
2025-07-22	4.5800	4.8900	4.580000	4.8600	+4.516%	118,108	+54.527%
2025-07-21	4.6000	4.7900	4.570000	4.6500	+0.868%	132,134	+61.505%
2025-07-18	4.6000	4.6900	4.460100	4.6100	-0.647%	108,257	+62.907%
2025-07-17	4.4500	4.8700	4.400000	4.6400	+2.655%	533,178	+61.853%
2025-07-16	4.3500	4.5700	4.270000	4.5200	+1.573%	320,705	+66.150%
2025-07-15	4.6000	4.6500	4.380000	4.4500	-4.095%	137,983	+68.764%
2025-07-14	4.4500	4.6500	4.340000	4.6400	+4.270%	179,848	+61.853%
2025-07-11	4.7000	4.7300	4.420500	4.4500	-7.867%	188,180	+68.764%
2025-07-10	4.7000	4.8700	4.611000	4.8300	+2.114%	173,177	+55.487%
2025-07-09	4.5000	4.7500	4.445000	4.7300	+4.646%	163,198	+58.774%
2025-07-08	4.3200	4.6000	4.310000	4.5200	+4.872%	189,924	+66.150%
2025-07-07	4.3400	4.3684	4.260000	4.3100	-0.691%	98,668	+74.246%
2025-07-03	4.2400	4.3800	4.190000	4.3400	+1.878%	61,346	+73.041%
2025-07-02	4.1700	4.3000	4.130000	4.2600	+3.148%	170,583	+76.291%
2025-07-01	4.2100	4.2550	4.080000	4.1300	-1.667%	108,874	+81.840%
2025-06-30	4.3400	4.3400	4.130900	4.2000	-2.326%	158,577	+78.810%
2025-06-27	4.2000	4.3800	4.020000	4.3000	+3.865%	360,976	+74.651%
2025-06-26	4.1900	4.2600	4.100000	4.1400	-2.358%	271,865	+81.401%
2025-06-25	4.9100	4.9700	4.060500	4.2400	-7.221%	8,225,522	+77.123%
2025-06-24	4.5300	4.7000	4.530000	4.5700	+0.883%	104,484	+64.333%
2025-06-23	4.7400	4.7678	4.530000	4.5300	-5.428%	73,305	+65.784%
2025-06-20	4.7000	4.9200	4.600000	4.7900	+1.915%	240,918	+56.785%
2025-06-18	4.9100	4.9900	4.200000	4.7000	-4.082%	181,507	+59.787%
2025-06-17	5.1700	5.2900	4.885000	4.9000	-5.588%	87,013	+53.265%
2025-06-16	4.9100	5.1900	4.910000	5.1900	+5.918%	51,131	+44.701%
2025-06-13	4.9300	5.0400	4.845000	4.9000	-2.584%	39,659	+53.265%
2025-06-12	5.0700	5.1900	4.930000	5.0300	-0.789%	35,633	+49.304%
2025-06-11	5.2600	5.2800	5.050700	5.0700	-2.500%	111,338	+48.126%
2025-06-10	5.2600	5.5200	5.150000	5.2000	-1.887%	74,051	+44.423%
2025-06-09	5.5700	5.5700	5.230000	5.3000	-3.461%	65,255	+41.698%
2025-06-06	5.1700	5.8000	5.090000	5.4900	+7.018%	297,481	+36.794%
2025-06-05	5.1600	5.2950	5.061300	5.1300	+0.588%	50,126	+46.394%
2025-06-04	5.0900	5.2200	4.940000	5.1000	-0.971%	57,597	+47.255%
2025-06-03	5.0700	5.2500	5.020000	5.1500	+2.183%	79,353	+45.825%
2025-06-02	4.8300	5.1598	4.800000	5.0400	+4.348%	46,736	+49.008%
2025-05-30	4.9300	4.9700	4.720000	4.8300	-1.829%	27,941	+55.487%
2025-05-29	4.9800	5.0138	4.870000	4.9200	-1.006%	36,854	+52.642%
2025-05-28	4.8800	5.1000	4.794000	4.9700	+1.636%	56,340	+51.107%
2025-05-27	4.6900	4.9400	4.630000	4.8900	+6.769%	80,821	+53.579%
2025-05-23	4.5600	4.6400	4.510000	4.5800	-1.293%	29,026	+63.974%
2025-05-22	4.7400	4.9000	4.580000	4.6400	-0.215%	55,934	+61.853%
2025-05-21	4.8500	4.9400	4.580000	4.6500	-4.713%	75,667	+61.505%
2025-05-20	4.6600	4.9150	4.660000	4.8800	+4.051%	62,648	+53.893%
2025-05-19	4.7700	4.9900	4.610000	4.6900	-0.425%	65,886	+60.128%
2025-05-16	4.6400	4.8000	4.560000	4.7100	+3.516%	93,354	+59.448%
2025-05-15	4.7900	4.8263	4.450000	4.5500	-8.081%	182,711	+65.055%
2025-05-14	5.1400	5.2000	4.950000	4.9500	-3.790%	91,765	+51.717%
2025-05-13	5.2200	5.3872	5.100100	5.1450	-1.437%	43,505	+45.967%
2025-05-12	5.2800	5.4000	5.160000	5.2200	+1.754%	78,464	+43.870%
2025-05-09	5.2200	5.3999	5.024700	5.1300	-0.388%	96,089	+46.394%
2025-05-08	5.1100	5.2500	5.000000	5.1500	-0.579%	69,676	+45.825%
2025-05-07	5.1900	5.3550	5.100000	5.1800	+1.569%	88,010	+44.981%
2025-05-06	5.5900	5.5900	5.080000	5.1000	-9.091%	103,301	+47.255%
2025-05-05	5.6900	5.7899	5.500000	5.6100	-2.435%	43,235	+33.868%
2025-05-02	5.7300	5.9700	5.650000	5.7500	+0.524%	115,716	+30.609%
2025-05-01	5.6900	5.8499	5.502000	5.7200	+1.418%	125,463	+31.294%
2025-04-30	5.2000	5.6400	5.098700	5.6400	+7.839%	137,983	+33.156%
2025-04-29	5.0800	5.3925	5.050000	5.2300	+2.348%	305,331	+43.595%
2025-04-28	5.2400	5.4050	5.020000	5.1100	-4.128%	80,388	+46.967%
2025-04-25	5.4900	5.6761	5.160000	5.3300	-3.091%	69,472	+40.901%
2025-04-24	5.6100	5.6850	5.410000	5.5000	-3.169%	85,405	+36.545%
2025-04-23	5.4400	5.7500	5.400000	5.6800	+6.767%	187,201	+32.218%
2025-04-22	5.1500	5.4400	5.090000	5.3200	+3.704%	97,462	+41.165%
2025-04-21	4.9500	5.2450	4.950000	5.1300	+2.191%	62,249	+46.394%
2025-04-17	5.0100	5.1500	4.900000	5.0200	+0.200%	99,004	+49.602%
2025-04-16	5.4200	5.5050	5.000000	5.0100	-9.239%	156,145	+49.900%
2025-04-15	5.2000	5.7300	4.730000	5.5200	+23.767%	1,056,861	+36.051%
2025-04-14	4.4500	4.5800	4.410000	4.4600	+1.364%	54,554	+68.386%
2025-04-11	4.2500	4.4884	4.230000	4.4000	+4.019%	121,083	+70.682%
2025-04-10	4.5000	4.6350	4.100000	4.2300	-7.033%	163,708	+77.541%
2025-04-09	4.5600	4.7383	4.425000	4.5500	-1.515%	859,458	+65.055%
2025-04-08	4.6400	4.7200	4.512900	4.6200	+5.000%	135,948	+62.554%
2025-04-07	4.4000	4.5000	4.290000	4.4000	-4.555%	207,893	+70.682%
2025-04-04	4.5400	4.7100	4.479600	4.6100	-2.123%	178,135	+62.907%
2025-04-03	4.5100	4.7900	4.510000	4.7100	+0.426%	78,729	+59.448%
2025-04-02	4.4200	4.8300	4.420000	4.6900	+4.454%	48,088	+60.128%
2025-04-01	4.6800	4.9900	4.400000	4.4900	-5.870%	126,853	+67.261%
2025-03-31	4.6500	4.8600	4.250000	4.7700	+1.489%	86,355	+57.442%
2025-03-28	4.7500	4.7880	4.550000	4.7000	+3.524%	76,439	+59.787%
2025-03-27	4.6600	4.8000	4.530000	4.5400	+0.221%	66,000	+65.419%
2025-03-26	5.0700	5.0800	4.300000	4.5300	-11.002%	319,118	+65.784%
2025-03-25	5.5000	5.5100	5.090000	5.0900	-9.752%	87,085	+47.544%
2025-03-24	5.5000	5.7199	5.470200	5.6400	+3.486%	117,681	+33.156%
2025-03-21	5.4600	5.4600	5.100000	5.4500	+1.679%	102,458	+37.798%
2025-03-20	5.0600	5.4000	4.980000	5.3600	+6.986%	60,410	+40.112%
2025-03-19	4.9500	5.0650	4.850600	5.0100	+0.602%	964,691	+49.900%
2025-03-18	4.9700	5.0050	4.810000	4.9800	-1.386%	59,695	+50.803%
2025-03-17	5.5000	5.5000	4.950000	5.0500	+0.198%	198,374	+48.713%
2025-03-14	5.1000	5.2250	4.970000	5.0400	-0.198%	66,428	+49.008%
2025-03-13	5.1000	5.1700	5.010100	5.0500	-0.198%	17,775	+48.713%
2025-03-12	5.0500	5.2300	5.000000	5.0600	+0.998%	36,088	+48.419%
2025-03-11	5.1000	5.1500	4.900000	5.0100	-1.765%	62,463	+49.900%
2025-03-10	5.2000	5.3000	5.000000	5.1000	-1.544%	65,443	+47.255%
2025-03-07	5.2100	5.3200	5.000000	5.1800	+0.583%	74,548	+44.981%
2025-03-06	5.1300	5.3300	5.070000	5.1500	-1.718%	27,247	+45.825%
2025-03-05	5.1500	5.3050	5.000000	5.2400	+2.947%	72,657	+43.321%
2025-03-04	5.0000	5.1000	4.690100	5.0900	+1.800%	156,060	+47.544%
2025-03-03	5.4300	5.4300	5.000000	5.0000	-7.236%	111,792	+50.200%
2025-02-28	5.3400	5.5000	5.090100	5.3900	-1.821%	130,524	+39.332%
2025-02-27	5.5100	5.6400	5.410000	5.4900	-0.363%	26,573	+36.794%
2025-02-26	5.4600	5.5392	5.327900	5.5100	+0.731%	56,824	+36.298%
2025-02-25	5.6300	5.6300	5.250000	5.4700	-2.842%	118,151	+37.294%
2025-02-24	5.9800	5.9800	5.375000	5.6300	-5.059%	189,174	+33.393%
2025-02-21	5.9500	6.1000	5.740000	5.9300	+0.679%	188,084	+26.644%
2025-02-20	5.7000	5.9900	5.451000	5.8900	+4.248%	379,671	+27.504%
2025-02-19	5.3450	5.8500	5.320000	5.6500	+9.709%	367,751	+32.920%
2025-02-18	5.4100	5.4620	5.060000	5.1500	-2.277%	107,944	+45.825%

.dark-mode .mQ0bNP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mQ0bNP{ color: #333333; background-color: white; border: 2px solid #333333; }DTILPrecision BioSciences, Inc. Common Stockstock NASDAQ

DTIL
Precision BioSciences, Inc. Common Stock
stock NASDAQ