Skip to main content
DTIL logo

Precision BioSciences, Inc.

DTILNASDAQHealthcareBiotechnology

$6.17Today:- (-)1Y −7.08%

As of Oct 15, 2026 close

Market cap
$159.54M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$3.53$9.62
Volume (live)
-
Avg. volume (3M)
253.53K

Precision BioSciences (DTIL) Historical Stock Prices

Analyze Precision BioSciences (DTIL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Precision BioSciences (DTIL) Interactive Price Chart

Interactive historical price chart showing Precision BioSciences stock price movements and trends across multiple time periods.

Loading chart...

DTIL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DTIL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20266.046.205.986.176.17246.14K
Oct 14, 20266.056.255.926.036.03293.39K
Oct 13, 20266.516.556.056.106.10326.68K
Oct 12, 20266.716.736.456.536.53228.77K
Oct 9, 20266.436.926.356.726.72263.69K
Oct 8, 20266.256.536.196.436.43332.52K
Oct 7, 20266.206.386.116.256.25162.52K
Oct 6, 20266.366.406.116.206.20190.96K
Oct 5, 20266.366.385.976.316.31219.03K
Oct 2, 20266.426.446.206.316.31292.95K
Oct 1, 20266.336.476.246.336.33242.17K
Sep 30, 20266.246.406.146.266.26249.25K
Sep 29, 20266.376.456.086.186.18154.22K
Sep 28, 20266.216.256.006.246.24222.81K
Sep 25, 20266.356.556.186.226.22203.99K
Sep 24, 20266.316.466.186.336.33401.82K
Sep 23, 20267.167.176.346.366.36355.96K
Sep 22, 20266.577.316.557.197.19431.58K
Sep 21, 20266.736.756.446.506.50272.39K
Sep 18, 20266.656.876.576.676.67241.37K
Sep 17, 20266.776.926.416.676.67373.89K
Sep 16, 20266.656.826.536.636.63289.23K
Sep 15, 20266.866.906.486.616.61314.61K
Sep 14, 20267.137.256.856.866.86236.35K
Sep 11, 20267.287.387.067.177.17191.40K
Sep 10, 20267.167.277.047.247.24143.43K
Sep 9, 20267.387.497.157.257.25273.50K
Sep 8, 20267.417.497.207.407.40139.96K
Sep 4, 20267.327.587.327.477.47124.28K
Sep 3, 20267.487.557.237.377.37186.99K
Sep 2, 20267.667.827.247.457.45358.92K
Sep 1, 20267.547.687.497.647.64170.93K
Aug 31, 20267.757.807.497.647.64214.81K
Aug 28, 20268.378.437.727.787.78222.53K
Aug 27, 20268.548.548.218.408.40275.05K
Aug 26, 20268.588.668.338.498.49263.21K
Aug 25, 20268.438.758.338.558.55418.19K
Aug 24, 20268.828.828.368.458.45232.78K
Aug 21, 20268.819.088.638.858.85305.18K
Aug 20, 20268.609.348.598.728.72496.26K
Aug 19, 20268.348.988.308.508.50428.44K
Aug 18, 20267.448.257.448.238.23301.63K
Aug 17, 20267.457.547.377.407.40205.58K
Aug 14, 20267.267.477.187.437.43142.10K
Aug 13, 20267.477.517.207.307.30226.78K
Aug 12, 20267.507.757.387.427.42268.14K
Aug 11, 20267.487.637.367.517.51345.17K
Aug 10, 20267.427.627.337.467.46192.07K
Aug 7, 20267.477.767.397.497.49240.11K
Aug 6, 20267.007.707.007.427.42328.72K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.