DTIL - PRECISION BIOSCIENCES INC
5.13
-0.020 -0.390%
Share volume: 96,089
Last Updated: 05-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.15
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.22 | $5.22 | $5.40 | $5.40 | $5.02 | $5.02 | $5.13 | $5.13 | 96,089 | $96,089.00 |
| 05-08-2025 | $5.11 | $5.11 | $5.25 | $5.25 | $5.00 | $5.00 | $5.15 | $5.15 | 69,676 | $69,676.00 |
| 05-07-2025 | $5.19 | $5.19 | $5.36 | $5.36 | $5.10 | $5.10 | $5.18 | $5.18 | 88,010 | $88,010.00 |
| 05-06-2025 | $5.59 | $5.59 | $5.59 | $5.59 | $5.08 | $5.08 | $5.10 | $5.10 | 103,301 | $103,301.00 |
| 05-05-2025 | $5.69 | $5.69 | $5.79 | $5.79 | $5.50 | $5.50 | $5.61 | $5.61 | 43,235 | $43,235.00 |
| 05-02-2025 | $5.73 | $5.73 | $5.97 | $5.97 | $5.65 | $5.65 | $5.75 | $5.75 | 115,716 | $115,716.00 |
| 05-01-2025 | $5.69 | $5.69 | $5.85 | $5.85 | $5.50 | $5.50 | $5.72 | $5.72 | 125,463 | $125,463.00 |
| 04-30-2025 | $5.20 | $5.20 | $5.64 | $5.64 | $5.10 | $5.10 | $5.64 | $5.64 | 137,983 | $137,983.00 |
| 04-29-2025 | $5.08 | $5.08 | $5.39 | $5.39 | $5.05 | $5.05 | $5.23 | $5.23 | 305,331 | $305,331.00 |
| 04-28-2025 | $5.24 | $5.24 | $5.41 | $5.41 | $5.02 | $5.02 | $5.11 | $5.11 | 80,388 | $80,388.00 |
