Precision BioSciences Inc (DTIL) Historical Stock Data
7.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTIL is down -0.56% a day on average. There have been 11 days where Precision BioSciences Inc closed green and 19 days where DTIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.31 | 7.18 | ↓$0.13 (-1.78%) | 7.08 | 7.55 | 69.49K |
| 2024-11-19 | 7.22 | 7.16 | ↓$0.06 (-0.83%) | 7.07 | 7.33 | 87.09K |
| 2024-11-18 | 7.62 | 7.26 | ↓$0.36 (-4.72%) | 7.23 | 7.77 | 84.65K |
| 2024-11-15 | 7.70 | 7.62 | ↓$0.08 (-1.04%) | 7.48 | 7.72 | 71.91K |
| 2024-11-14 | 8.05 | 7.70 | ↓$0.35 (-4.35%) | 7.67 | 8.17 | 75.30K |
| 2024-11-13 | 8.46 | 8.08 | ↓$0.38 (-4.49%) | 8.06 | 8.51 | 126.94K |
| 2024-11-12 | 8.35 | 8.37 | ↑$0.02 (0.24%) | 8.20 | 8.40 | 200.77K |
| 2024-11-11 | 8.38 | 8.38 | ↑$0.00 (0.00%) | 8.28 | 8.62 | 73.09K |
| 2024-11-08 | 8.35 | 8.38 | ↑$0.03 (0.36%) | 8.25 | 8.43 | 65.01K |
| 2024-11-07 | 8.40 | 8.42 | ↑$0.02 (0.24%) | 8.35 | 8.58 | 36.01K |
| 2024-11-06 | 8.67 | 8.40 | ↓$0.27 (-3.11%) | 8.32 | 8.79 | 84.48K |
| 2024-11-05 | 8.16 | 8.46 | ↑$0.30 (3.68%) | 8.16 | 8.58 | 39.36K |
| 2024-11-04 | 8.49 | 8.29 | ↓$0.20 (-2.36%) | 8.02 | 8.95 | 132.54K |
| 2024-11-01 | 8.67 | 9.02 | ↑$0.35 (4.04%) | 8.60 | 9.14 | 77.35K |
| 2024-10-31 | 8.05 | 8.56 | ↑$0.51 (6.34%) | 7.97 | 8.59 | 575.36K |
| 2024-10-30 | 8.19 | 8.07 | ↓$0.12 (-1.47%) | 8.01 | 8.27 | 49.72K |
| 2024-10-29 | 8.25 | 8.16 | ↓$0.09 (-1.09%) | 8.16 | 8.35 | 60.66K |
| 2024-10-28 | 8.33 | 8.28 | ↓$0.05 (-0.60%) | 8.28 | 8.47 | 38.84K |
| 2024-10-25 | 8.48 | 8.37 | ↓$0.11 (-1.30%) | 8.21 | 8.58 | 53.79K |
| 2024-10-24 | 8.52 | 8.48 | ↓$0.04 (-0.47%) | 8.41 | 9.00 | 85.70K |
| 2024-10-23 | 8.73 | 8.55 | ↓$0.18 (-2.06%) | 8.48 | 8.81 | 49.20K |
| 2024-10-22 | 8.74 | 8.78 | ↑$0.04 (0.46%) | 8.63 | 9.05 | 50.12K |
| 2024-10-21 | 9.01 | 8.82 | ↓$0.19 (-2.11%) | 8.66 | 9.20 | 58.02K |
| 2024-10-18 | 8.90 | 8.94 | ↑$0.04 (0.45%) | 8.81 | 9.09 | 42.87K |
| 2024-10-17 | 9.03 | 8.96 | ↓$0.07 (-0.78%) | 8.88 | 9.18 | 54.88K |
| 2024-10-16 | 8.88 | 9.01 | ↑$0.13 (1.46%) | 8.80 | 9.13 | 99.99K |
| 2024-10-15 | 8.92 | 8.79 | ↓$0.13 (-1.46%) | 8.75 | 9.10 | 71.55K |
| 2024-10-14 | 8.95 | 8.91 | ↓$0.04 (-0.45%) | 8.80 | 9.13 | 51.19K |
| 2024-10-11 | 8.82 | 8.92 | ↑$0.10 (1.13%) | 8.77 | 9.25 | 78.79K |
| 2024-10-10 | 9.02 | 8.96 | ↓$0.06 (-0.67%) | 8.70 | 9.12 | 91.66K |
Create an account or log in to view more rows.
$DTIL is the dump over
$DTIL Here we go!!!
$DTIL we want higher!!!
$DTIL what V recovery or fake pump
$DTIL has just been halted from trading.
$DTIL buy
$DTIL GET IN mofos!!!
$DTIL coming now
$DTIL is being added
$DTIL whats the target for Friday close?