Precision BioSciences Inc (DTIL) Historical Stock Data
10.00 ↓0.24 (-2.30%)
As of April 24, 2024, 2:48pm EST.
Historical Data
In the past 30 trading days, DTIL is down -0.25% a day on average. There have been 15 days where Precision BioSciences Inc closed green and 15 days where DTIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 12.30 | 11.96 | ↓$0.34 (-2.76%) | 11.94 | 12.58 | 61.68K |
| 2024-03-20 | 12.00 | 12.23 | ↑$0.23 (1.92%) | 11.79 | 12.40 | 102.56K |
| 2024-03-19 | 11.70 | 12.00 | ↑$0.30 (2.56%) | 11.51 | 12.25 | 53.73K |
| 2024-03-18 | 11.50 | 11.73 | ↑$0.23 (2.00%) | 11.01 | 11.87 | 68.24K |
| 2024-03-15 | 11.08 | 11.27 | ↑$0.19 (1.71%) | 10.94 | 11.79 | 104.52K |
| 2024-03-14 | 11.59 | 10.91 | ↓$0.68 (-5.87%) | 10.89 | 11.61 | 138.12K |
| 2024-03-13 | 11.92 | 11.57 | ↓$0.35 (-2.94%) | 11.56 | 12.06 | 65.22K |
| 2024-03-12 | 11.81 | 12.01 | ↑$0.20 (1.69%) | 11.40 | 12.10 | 186.89K |
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.