Free Trial

Precision BioSciences (DTIL) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free DTIL Stock Alerts
$12.20
-0.34 (-2.71%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Precision BioSciences Stock Price Performance

5 Day
Performance
-7.79%
1 Month
Performance
+11.62%
3 Month
Performance
+1.58%
6 Month
Performance
+0.99%
Year-To-Date
Performance
+11.42%
1 Year
Performance
-44.44%
Receive DTIL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Precision BioSciences and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

DTIL Stock Chart for Monday, June, 10, 2024

DTIL Chart by TradingView

Precision BioSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$12.54$12.20
-2.71%		$12.53$11.6616,852 shs$84.55 million
06/06/2024$13.01$12.54
-3.61%		$13.10$12.3033,743 shs$86.90 million
06/05/2024$13.23$13.01
-1.66%		$13.25$13.0122,574 shs$90.16 million
06/04/2024$13.10$13.23
+0.99%		$13.26$13.0117,541 shs$91.68 million
06/03/2024$12.90$13.10
+1.55%		$13.23$12.8524,882 shs$90.73 million
05/31/2024$12.82$12.90
+0.62%		$13.32$12.8222,967 shs$89.40 million
05/30/2024$12.27$12.82
+4.48%		$13.21$11.6986,732 shs$88.84 million
05/29/2024$12.65$12.27
-3.00%		$12.50$11.8032,187 shs$85.03 million
05/28/2024$12.74$12.65
-0.71%		$12.98$12.2722,128 shs$87.66 million
05/27/2024$12.74$12.74$13.21$12.4018,600 shs$88.29 million
05/24/2024$13.00$12.74
-2.00%		$13.21$12.4018,574 shs$88.29 million
05/23/2024$13.08$13.00
-0.61%		$13.44$12.8332,448 shs$90.09 million
05/22/2024$13.05$13.08
+0.23%		$13.23$12.7535,424 shs$90.64 million
05/21/2024$12.84$13.05
+1.64%		$13.06$12.6830,976 shs$90.44 million
05/20/2024$12.40$12.84
+3.55%		$13.12$12.5545,305 shs$88.98 million
05/17/2024$11.98$12.40
+3.51%		$12.67$11.9938,953 shs$85.93 million
05/16/2024$12.09$11.98
-0.91%		$12.21$11.7723,571 shs$82.85 million
05/15/2024$11.62$12.09
+4.04%		$12.51$11.9287,860 shs$83.61 million
05/14/2024$11.50$11.62
+1.04%		$12.00$11.0225,765 shs$80.41 million
05/13/2024$10.64$11.50
+8.08%		$12.05$11.10105,691 shs$79.58 million
05/10/2024$10.93$10.64
-2.65%		$11.00$10.2341,703 shs$73.59 million
05/09/2024$11.27$10.93
-3.02%		$11.28$10.7017,121 shs$75.64 million
05/08/2024$10.57$11.27
+6.62%		$11.36$10.4790,635 shs$77.99 million
05/07/2024$10.66$10.57
-0.84%		$10.75$10.1333,238 shs$73.14 million
05/06/2024$10.52$10.66
+1.33%		$10.66$10.4417,840 shs$73.77 million
05/03/2024$10.84$10.52
-2.95%		$11.62$10.3673,814 shs$72.80 million
05/02/2024$10.48$10.84
+3.44%		$10.96$10.1178,084 shs$75.01 million
05/01/2024$10.41$10.48
+0.67%		$10.73$10.1335,525 shs$72.52 million
04/30/2024$9.84$10.41
+5.79%		$10.60$9.8540,049 shs$72.00 million
04/29/2024$9.38$9.84
+4.90%		$9.92$9.3124,534 shs$68.09 million
04/26/2024$9.72$9.38
-3.50%		$9.83$9.3828,455 shs$64.91 million
04/25/2024$9.82$9.72
-1.02%		$10.10$9.6621,920 shs$67.26 million
04/24/2024$10.23$9.82
-4.01%		$10.35$9.7933,626 shs$67.95 million
04/23/2024$9.68$10.23
+5.68%		$10.36$9.5231,106 shs$70.79 million
04/22/2024$9.74$9.68
-0.62%		$9.85$9.1547,159 shs$66.99 million
04/19/2024$10.72$9.74
-9.14%		$10.84$9.52170,634 shs$67.40 million
04/18/2024$11.51$10.72
-6.86%		$11.66$10.7171,899 shs$74.18 million
04/17/2024$12.87$11.51
-10.57%		$12.00$11.16221,806 shs$79.65 million
04/16/2024$13.06$12.87
-1.45%		$13.20$12.5944,448 shs$89.01 million
04/15/2024$14.12$13.06
-7.51%		$14.39$12.58115,048 shs$90.38 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/12/2024$14.45$14.12
-2.28%		$14.61$14.0030,612 shs$97.71 million
04/11/2024$14.11$14.45
+2.41%		$14.66$13.6456,882 shs$99.94 million
04/10/2024$13.84$14.11
+1.95%		$14.11$13.4339,089 shs$97.64 million
04/09/2024$13.53$13.84
+2.29%		$13.91$13.2056,588 shs$95.77 million
04/08/2024$14.27$13.53
-5.19%		$14.59$13.0587,290 shs$93.63 million
04/05/2024$14.34$14.27
-0.49%		$14.93$14.0065,592 shs$57.94 million
04/04/2024$15.44$14.34
-7.12%		$15.33$13.89139,991 shs$58.22 million
04/03/2024$14.20$15.44
+8.73%		$15.96$14.20174,941 shs$62.69 million
04/02/2024$15.37$14.20
-7.61%		$15.38$13.69250,988 shs$57.65 million
04/01/2024$13.56$15.37
+13.35%		$15.57$14.00380,503 shs$62.40 million
03/29/2024$13.56$13.56$13.80$13.04191,191 shs$55.05 million
03/28/2024$12.98$13.56
+4.47%		$13.80$13.04191,191 shs$55.05 million
03/27/2024$12.75$12.98
+1.80%		$13.34$11.59324,403 shs$52.70 million
03/26/2024$11.80$12.75
+8.05%		$13.38$12.01388,074 shs$51.77 million
03/25/2024$11.62$11.80
+1.55%		$11.88$11.5239,749 shs$47.91 million
03/22/2024$11.96$11.62
-2.84%		$11.92$11.5025,386 shs$47.18 million
03/21/2024$12.23$11.96
-2.21%		$12.57$11.9461,675 shs$48.56 million
03/20/2024$12.00$12.23
+1.92%		$12.40$11.79102,097 shs$49.65 million
03/19/2024$11.73$12.00
+2.30%		$12.25$11.6453,731 shs$48.72 million
03/18/2024$11.27$11.73
+4.08%		$11.86$11.0168,188 shs$47.62 million
03/15/2024$10.91$11.27
+3.30%		$11.79$10.94104,521 shs$45.76 million
03/14/2024$11.57$10.91
-5.70%		$11.60$10.89135,495 shs$44.30 million
03/13/2024$12.01$11.57
-3.66%		$12.04$11.5665,189 shs$46.97 million
03/12/2024$11.68$12.01
+2.83%		$12.10$11.40186,888 shs$48.76 million
03/11/2024$12.01$11.68
-2.75%		$12.13$11.62124,628 shs$47.42 million
03/08/2024$12.57$12.01
-4.46%		$12.70$11.81165,980 shs$48.76 million

Related Companies:
This page (NASDAQ:DTIL) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored