Free Trial

Precision BioSciences (DTIL) Stock Chart & Stock Price History

→ Tiny AI projects with huge promise hiding in plain sight … (From Weiss Ratings) (Ad)
Free DTIL Stock Alerts
$12.13
+0.51 (+4.39%)
(As of 12:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Precision BioSciences Stock Price Performance

5 Day
Performance
+14.00%
1 Month
Performance
-7.12%
3 Month
Performance
+4.57%
6 Month
Performance
+8.11%
Year-To-Date
Performance
+10.78%
1 Year
Performance
-46.62%
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 Weiss Ratings
Tiny AI projects with huge promise hiding in plain sight …
I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.
Click here to find out who they are.

DTIL Stock Chart for Wednesday, May, 15, 2024

DTIL Chart by TradingView

Precision BioSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump’s Former Wingman Bets Big on AI (Ad)

One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.

Get the full story here.
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
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

Related Companies:
This page (NASDAQ:DTIL) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
is this a buy and hold stock?
Tips4Traders
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News