Precision BioSciences Inc (DTIL) Historical Stock Data

4.72 ↑0.12 (2.61%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DTIL is down -1.48% a day on average. There have been 12 days where Precision BioSciences Inc closed green and 18 days where DTIL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	4.51	4.72	↑$0.21 (4.66%)	4.51	5.01	705.31K
2024-12-19	4.44	4.60	↑$0.16 (3.60%)	4.25	4.69	116.20K
2024-12-18	4.58	4.13	↓$0.45 (-9.83%)	4.13	4.59	194.56K
2024-12-17	4.65	4.58	↓$0.07 (-1.51%)	4.56	4.90	179.53K
2024-12-16	5.32	4.74	↓$0.58 (-10.90%)	4.70	5.46	166.53K
2024-12-13	6.12	5.44	↓$0.68 (-11.11%)	5.39	6.18	94.67K
2024-12-12	5.55	6.12	↑$0.57 (10.27%)	5.45	6.13	125.23K
2024-12-11	5.70	5.58	↓$0.12 (-2.11%)	5.12	5.70	157.39K
2024-12-10	5.87	5.75	↓$0.12 (-2.04%)	5.59	5.89	63.59K
2024-12-09	5.78	5.95	↑$0.17 (2.94%)	5.78	6.09	74.36K
2024-12-06	6.02	5.86	↓$0.16 (-2.66%)	5.79	6.06	117.71K
2024-12-05	6.08	6.08	↑$0.00 (0.00%)	6.02	6.31	46.57K
2024-12-04	6.18	6.18	↑$0.00 (0.00%)	6.06	6.46	82.61K
2024-12-03	6.81	6.21	↓$0.60 (-8.81%)	6.18	6.88	173.93K
2024-12-02	7.20	6.87	↓$0.33 (-4.58%)	6.83	7.30	68.80K
2024-11-29	7.11	7.29	↑$0.18 (2.53%)	7.11	7.38	22.29K
2024-11-27	6.86	7.11	↑$0.25 (3.64%)	6.75	7.17	77.37K
2024-11-26	7.22	6.86	↓$0.36 (-4.99%)	6.86	7.38	79.15K
2024-11-25	7.27	7.24	↓$0.03 (-0.41%)	7.12	7.65	136.93K
2024-11-22	6.51	7.26	↑$0.75 (11.52%)	6.51	7.46	107.67K
2024-11-21	7.07	6.50	↓$0.57 (-8.06%)	6.41	7.12	224.75K
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