Precision BioSciences Inc (DTIL) Historical Stock Data
10.52 ↓0.32 (-2.95%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DTIL is down -0.20% a day on average. There have been 14 days where Precision BioSciences Inc closed green and 16 days where DTIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.99 | 10.52 | ↓$0.47 (-4.28%) | 10.36 | 11.62 | 73.82K |
| 2024-05-02 | 10.65 | 10.84 | ↑$0.19 (1.78%) | 10.11 | 10.96 | 78.09K |
| 2024-05-01 | 10.60 | 10.48 | ↓$0.12 (-1.13%) | 10.13 | 10.73 | 35.53K |
| 2024-04-30 | 10.00 | 10.41 | ↑$0.41 (4.10%) | 9.85 | 10.60 | 40.05K |
| 2024-04-29 | 9.36 | 9.84 | ↑$0.48 (5.13%) | 9.31 | 9.92 | 24.53K |
| 2024-04-26 | 9.65 | 9.38 | ↓$0.27 (-2.80%) | 9.38 | 10.00 | 28.99K |
| 2024-04-25 | 9.66 | 9.72 | ↑$0.06 (0.62%) | 9.65 | 10.10 | 21.92K |
| 2024-04-24 | 10.19 | 9.82 | ↓$0.37 (-3.63%) | 9.79 | 10.35 | 33.63K |
| 2024-04-23 | 9.67 | 10.23 | ↑$0.56 (5.79%) | 9.52 | 10.36 | 31.11K |
| 2024-04-22 | 9.78 | 9.68 | ↓$0.10 (-1.02%) | 9.15 | 9.85 | 47.19K |
| 2024-04-19 | 10.51 | 9.74 | ↓$0.77 (-7.33%) | 9.52 | 10.84 | 170.63K |
| 2024-04-18 | 11.41 | 10.72 | ↓$0.69 (-6.05%) | 10.70 | 11.66 | 71.90K |
| 2024-04-17 | 11.79 | 11.51 | ↓$0.28 (-2.37%) | 11.16 | 12.00 | 221.81K |
| 2024-04-16 | 13.02 | 12.87 | ↓$0.15 (-1.15%) | 12.59 | 13.20 | 60.01K |
| 2024-04-15 | 14.39 | 13.06 | ↓$1.33 (-9.24%) | 12.58 | 14.39 | 115.05K |
| 2024-04-12 | 14.44 | 14.12 | ↓$0.32 (-2.22%) | 14.00 | 14.61 | 30.61K |
| 2024-04-11 | 14.19 | 14.45 | ↑$0.26 (1.83%) | 13.64 | 14.66 | 56.88K |
| 2024-04-10 | 13.62 | 14.11 | ↑$0.49 (3.60%) | 13.43 | 14.11 | 39.09K |
| 2024-04-09 | 13.38 | 13.84 | ↑$0.46 (3.44%) | 13.20 | 13.91 | 56.59K |
| 2024-04-08 | 14.21 | 13.53 | ↓$0.68 (-4.79%) | 13.05 | 14.59 | 87.44K |
| 2024-04-05 | 14.28 | 14.27 | ↓$0.01 (-0.07%) | 14.00 | 14.93 | 65.60K |
| 2024-04-04 | 15.08 | 14.34 | ↓$0.74 (-4.91%) | 13.89 | 15.33 | 140.13K |
| 2024-04-03 | 14.20 | 15.44 | ↑$1.24 (8.73%) | 14.20 | 15.97 | 174.95K |
| 2024-04-02 | 15.38 | 14.20 | ↓$1.18 (-7.67%) | 13.69 | 15.38 | 250.99K |
| 2024-04-01 | 14.00 | 15.37 | ↑$1.37 (9.79%) | 14.00 | 15.57 | 380.63K |
| 2024-03-28 | 13.24 | 13.56 | ↑$0.32 (2.42%) | 13.04 | 13.80 | 191.19K |
| 2024-03-27 | 12.80 | 12.98 | ↑$0.18 (1.41%) | 11.59 | 13.34 | 324.46K |
| 2024-03-26 | 12.14 | 12.75 | ↑$0.61 (5.02%) | 12.01 | 13.44 | 388.38K |
| 2024-03-25 | 11.63 | 11.80 | ↑$0.17 (1.46%) | 11.52 | 11.88 | 40.48K |
| 2024-03-22 | 11.91 | 11.62 | ↓$0.29 (-2.43%) | 11.50 | 11.92 | 25.39K |
Create an account or log in to view more rows.
$DTIL we want higher!!!
$DTIL what V recovery or fake pump
$DTIL has just been halted from trading.
$DTIL buy
$DTIL GET IN mofos!!!
$DTIL coming now
$DTIL is being added
$DTIL whats the target for Friday close?
$DTIL Don't hold!!! Buy it
$DTIL has just been halted from trading.