Free Trial

Precision BioSciences (DTIL) Stock Chart & Stock Price History

→ Mysterious Gold Leverage Just Announced (From Stansberry Research) (Ad)
Free DTIL Stock Alerts
$10.10
+0.28 (+2.85%)
(As of 12:57 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Precision BioSciences Stock Price Performance

5 Day
Performance
+3.70%
1 Month
Performance
-14.41%
3 Month
Performance
-7.28%
6 Month
Performance
+17.76%
Year-To-Date
Performance
-7.76%
1 Year
Performance
-61.80%
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 Stansberry Research
Mysterious Gold Leverage Just Announced
World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.
Find out what it is and see how you can get in with just a few dollars.

DTIL Stock Chart for Thursday, April, 25, 2024

DTIL Chart by TradingView

Precision BioSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/07/2024$12.50$12.57
+0.56%		$12.78$12.3070,993 shs$51.03 million
03/06/2024$12.21$12.50
+2.38%		$12.82$12.2184,742 shs$50.75 million
03/05/2024$12.50$12.21
-2.32%		$12.75$12.17178,415 shs$49.57 million
03/04/2024$12.72$12.50
-1.73%		$12.94$12.21299,502 shs$50.75 million
03/01/2024$18.50$12.72
-31.24%		$14.78$11.601.82 million shs$51.64 million
02/29/2024$18.56$18.50
-0.32%		$19.43$18.01218,234 shs$75.11 million
World’s biggest multibillionaire investor is buying THIS by the ton [picture] (Ad)

Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.

Click here to find out what to do.
02/28/2024$16.04$18.56
+15.71%		$18.85$15.84130,890 shs$75.35 million
02/27/2024$16.00$16.04
+0.25%		$16.53$15.6979,320 shs$65.12 million
02/26/2024$13.29$16.00
+20.39%		$16.41$13.35167,038 shs$64.96 million
02/23/2024$12.17$13.29
+9.20%		$13.43$12.0071,810 shs$53.96 million
02/22/2024$12.36$12.17
-1.54%		$12.84$12.1027,588 shs$49.41 million
02/21/2024$12.95$12.36
-4.56%		$12.96$12.2038,234 shs$50.18 million
02/20/2024$11.85$12.95
+9.28%		$13.23$11.90137,603 shs$52.58 million
02/19/2024$11.85$11.85$12.04$11.6085,500 shs$48.11 million
02/16/2024$11.60$11.85
+2.16%		$12.04$11.6085,549 shs$48.11 million
02/15/2024$11.99$11.60
-3.25%		$12.15$11.5461,580 shs$1.41 billion
02/14/2024$11.17$11.99
+7.32%		$12.16$10.94137,229 shs$1.46 billion
02/13/2024$11.25$11.17
-0.72%		$11.37$10.9228,472 shs$45.40 million
02/12/2024$11.52$11.25
-2.32%		$12.11$11.2549,937 shs$45.73 million
02/09/2024$11.99$11.52
-3.95%		$11.63$11.1054,695 shs$46.82 million
02/08/2024$12.00$11.99
-0.05%		$12.36$11.6421,366 shs$48.74 million
02/07/2024$11.90$12.00
+0.88%		$12.30$11.9522,292 shs$48.77 million
02/06/2024$11.43$11.90
+4.10%		$12.24$11.3718,756 shs$48.34 million
02/05/2024$11.11$11.43
+2.89%		$11.70$10.8238,192 shs$46.44 million
02/02/2024$11.40$11.11
-2.58%		$11.40$11.106,572 shs$45.14 million
02/01/2024$11.30$11.40
+0.93%		$11.51$11.107,812 shs$46.33 million
01/31/2024$11.40$11.30
-0.92%		$11.55$11.2311,866 shs$45.90 million
01/30/2024$11.55$11.40
-1.30%		$11.56$11.1215,142 shs$46.33 million
01/29/2024$10.85$11.55
+6.47%		$11.58$10.8025,614 shs$46.94 million
01/26/2024$10.89$10.85
-0.41%		$11.04$10.6514,709 shs$44.09 million
01/25/2024$10.80$10.89
+0.86%		$11.01$10.5018,350 shs$44.27 million
01/24/2024$10.95$10.80
-1.37%		$11.33$10.5048,406 shs$43.89 million

Related Companies:
This page (NASDAQ:DTIL) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press