Precision BioSciences, Inc. - Common Stock (DTIL)
4.7100
+0.0200 (0.43%)
NASDAQ · Last Trade: Apr 3rd, 4:27 PM EDT
Historical Prices For Precision BioSciences, Inc. - Common Stock (DTIL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 319,118 | 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 |
| 2/28/2025 | 5.34 | 5.50 | 5.09 | 5.39 | 130,524 | 5.39 |
| 2/27/2025 | 5.51 | 5.64 | 5.41 | 5.49 | 26,573 | 5.49 |
| 2/26/2025 | 5.46 | 5.54 | 5.33 | 5.51 | 56,824 | 5.51 |
| 2/25/2025 | 5.63 | 5.63 | 5.25 | 5.47 | 118,151 | 5.47 |
| 2/24/2025 | 5.98 | 5.98 | 5.38 | 5.63 | 189,173 | 5.63 |
| 2/21/2025 | 5.95 | 6.10 | 5.74 | 5.93 | 188,084 | 5.93 |
| 2/20/2025 | 5.70 | 5.99 | 5.45 | 5.89 | 379,202 | 5.89 |
| 2/19/2025 | 5.34 | 5.85 | 5.32 | 5.65 | 367,649 | 5.65 |
| 2/18/2025 | 5.41 | 5.46 | 5.06 | 5.15 | 107,944 | 5.15 |
| 2/14/2025 | 5.01 | 5.41 | 5.01 | 5.27 | 99,541 | 5.27 |
| 2/13/2025 | 5.15 | 5.15 | 4.93 | 5.06 | 58,175 | 5.06 |
| 2/12/2025 | 4.90 | 5.12 | 4.83 | 5.07 | 87,035 | 5.07 |
| 2/11/2025 | 4.82 | 4.98 | 4.70 | 4.89 | 72,208 | 4.89 |
| 2/10/2025 | 4.71 | 4.93 | 4.60 | 4.79 | 92,062 | 4.79 |
| 2/07/2025 | 4.85 | 4.98 | 4.65 | 4.70 | 118,642 | 4.70 |
| 2/06/2025 | 4.88 | 5.09 | 4.80 | 4.88 | 52,365 | 4.88 |
| 2/05/2025 | 4.98 | 5.22 | 4.86 | 4.94 | 149,180 | 4.94 |
| 2/04/2025 | 4.71 | 5.14 | 4.71 | 5.01 | 83,587 | 5.01 |
| 2/03/2025 | 4.92 | 5.00 | 4.67 | 4.67 | 85,269 | 4.67 |
| 1/31/2025 | 5.20 | 5.41 | 5.01 | 5.01 | 103,168 | 5.01 |
| 1/30/2025 | 4.94 | 5.28 | 4.91 | 5.21 | 119,288 | 5.21 |
| 1/29/2025 | 5.06 | 5.10 | 4.85 | 4.91 | 59,077 | 4.91 |
| 1/28/2025 | 5.07 | 5.12 | 4.83 | 5.04 | 69,342 | 5.04 |
| 1/27/2025 | 5.03 | 5.19 | 4.91 | 5.03 | 106,225 | 5.03 |
| 1/24/2025 | 5.03 | 5.20 | 4.93 | 5.08 | 113,736 | 5.08 |
| 1/23/2025 | 5.03 | 5.08 | 4.62 | 5.00 | 133,196 | 5.00 |
| 1/22/2025 | 4.60 | 5.05 | 4.50 | 4.97 | 269,389 | 4.97 |
| 1/21/2025 | 4.91 | 5.00 | 4.55 | 4.56 | 279,114 | 4.56 |
| 1/17/2025 | 4.71 | 5.05 | 4.64 | 4.96 | 183,993 | 4.96 |
| 1/16/2025 | 5.31 | 5.36 | 4.70 | 4.72 | 410,566 | 4.72 |
| 1/15/2025 | 5.43 | 5.54 | 5.14 | 5.26 | 395,376 | 5.26 |
| 1/14/2025 | 5.78 | 5.80 | 5.25 | 5.38 | 490,419 | 5.38 |
| 1/13/2025 | 5.71 | 6.00 | 5.10 | 5.74 | 1,103,505 | 5.74 |
| 1/10/2025 | 6.80 | 7.44 | 5.27 | 5.70 | 19,264,677 | 5.70 |
| 1/08/2025 | 4.77 | 4.91 | 4.50 | 4.50 | 114,326 | 4.50 |
| 1/07/2025 | 4.71 | 4.97 | 4.59 | 4.79 | 178,301 | 4.79 |
| 1/06/2025 | 4.91 | 5.06 | 4.65 | 4.69 | 98,872 | 4.69 |
| 1/03/2025 | 4.86 | 4.90 | 4.61 | 4.75 | 154,576 | 4.75 |