Free Trial

Precision BioSciences (DTIL) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free DTIL Stock Alerts
$11.27
+0.70 (+6.62%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Precision BioSciences Stock Price Performance

5 Day
Performance
+7.13%
1 Month
Performance
-18.57%
3 Month
Performance
-2.17%
6 Month
Performance
-4.65%
Year-To-Date
Performance
+2.92%
1 Year
Performance
-55.80%
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 Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

DTIL Stock Chart for Thursday, May, 9, 2024

DTIL Chart by TradingView

Precision BioSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:DTIL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders