Precision BioSciences, Inc. (DTIL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DTIL Historical Return
If you invested $1000 in Precision BioSciences, Inc. (DTIL) since IPO date, it would be worth $17.49 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $30.96, while $1000 invested 1 year ago would be worth $1,525. This corresponds to total returns of -98.25%, -96.9%, 52.5%, respectively, with annualized returns of -41.15%, -50.07%, 52.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DTIL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.46 | 9.15 | 9.15 | 9.59 | 8.97 | 250,718 |
| November 10, 2026 | 9.57 | 9.5 | 9.5 | 10.02 | 9.22 | 352,757 |
| November 09, 2026 | 10.72 | 9.68 | 9.68 | 10.8 | 9.62 | 589,675 |
| November 06, 2026 | 9.8 | 10.6 | 10.6 | 10.78 | 9.07 | 1.23M |
| November 05, 2026 | 8.49 | 9.87 | 9.87 | 11.29 | 8.4 | 2.91M |
| November 04, 2026 | 7.21 | 8.12 | 8.12 | 8.13 | 7.18 | 400,473 |
| November 03, 2026 | 6.97 | 6.97 | 6.97 | 7.19 | 6.64 | 144,825 |
| November 02, 2026 | 7.23 | 6.95 | 6.95 | 7.24 | 6.84 | 167,793 |
| October 30, 2026 | 7.31 | 7.06 | 7.06 | 7.42 | 6.97 | 108,929 |
| October 29, 2026 | 7.36 | 7.44 | 7.44 | 7.82 | 7.36 | 165,713 |
| October 28, 2026 | 6.76 | 7.47 | 7.47 | 7.5 | 6.66 | 189,294 |
| October 27, 2026 | 6.39 | 6.79 | 6.79 | 6.81 | 6.29 | 164,247 |
| October 26, 2026 | 6.68 | 6.41 | 6.41 | 6.88 | 6.37 | 266,677 |
| October 23, 2026 | 6.73 | 6.64 | 6.64 | 6.73 | 6.29 | 275,388 |
| October 22, 2026 | 6.7 | 6.78 | 6.78 | 6.93 | 6.58 | 132,427 |
| October 21, 2026 | 6.62 | 6.71 | 6.71 | 6.86 | 6.55 | 231,039 |
| October 20, 2026 | 6.23 | 6.56 | 6.56 | 6.67 | 6.12 | 210,894 |
| October 19, 2026 | 5.8 | 6.19 | 6.19 | 6.21 | 5.77 | 176,468 |
| October 16, 2026 | 6.18 | 5.77 | 5.77 | 6.18 | 5.72 | 300,247 |
| October 15, 2026 | 6.04 | 6.17 | 6.17 | 6.2 | 5.98 | 246,136 |
| October 14, 2026 | 6.05 | 6.03 | 6.03 | 6.25 | 5.92 | 293,394 |
| October 13, 2026 | 6.51 | 6.1 | 6.1 | 6.55 | 6.05 | 326,681 |
| October 12, 2026 | 6.71 | 6.53 | 6.53 | 6.73 | 6.45 | 228,780 |
| October 09, 2026 | 6.43 | 6.72 | 6.72 | 6.92 | 6.4 | 263,690 |
| October 08, 2026 | 6.25 | 6.43 | 6.43 | 6.53 | 6.19 | 332,546 |
| October 07, 2026 | 6.2 | 6.25 | 6.25 | 6.38 | 6.14 | 162,524 |
| October 06, 2026 | 6.36 | 6.2 | 6.2 | 6.4 | 6.11 | 190,957 |
| October 05, 2026 | 6.36 | 6.31 | 6.31 | 6.38 | 5.98 | 218,770 |
| October 02, 2026 | 6.42 | 6.31 | 6.31 | 6.44 | 6.2 | 292,951 |
| October 01, 2026 | 6.33 | 6.33 | 6.33 | 6.47 | 6.24 | 242,163 |
| September 30, 2026 | 6.24 | 6.26 | 6.26 | 6.4 | 6.14 | 249,244 |
| September 29, 2026 | 6.37 | 6.18 | 6.18 | 6.45 | 6.08 | 154,143 |
| September 28, 2026 | 6.21 | 6.24 | 6.24 | 6.26 | 6 | 222,814 |
| September 25, 2026 | 6.35 | 6.22 | 6.22 | 6.55 | 6.18 | 203,967 |
| September 24, 2026 | 6.31 | 6.33 | 6.33 | 6.47 | 6.18 | 401,824 |
| September 23, 2026 | 7.16 | 6.36 | 6.36 | 7.17 | 6.34 | 355,878 |
| September 22, 2026 | 6.58 | 7.19 | 7.19 | 7.31 | 6.58 | 431,547 |
| September 21, 2026 | 6.55 | 6.5 | 6.5 | 6.65 | 6.45 | 272,319 |
| September 18, 2026 | 6.65 | 6.67 | 6.67 | 6.87 | 6.57 | 240,366 |
| September 17, 2026 | 6.77 | 6.67 | 6.67 | 6.92 | 6.41 | 373,865 |
| September 16, 2026 | 6.65 | 6.63 | 6.63 | 6.82 | 6.53 | 289,212 |
| September 15, 2026 | 6.86 | 6.61 | 6.61 | 6.9 | 6.48 | 314,613 |
| September 11, 2026 | 7.33 | 7.17 | 7.17 | 7.33 | 7.06 | 191,403 |
| September 10, 2026 | 7.16 | 7.24 | 7.24 | 7.27 | 7.04 | 143,426 |
| September 09, 2026 | 7.31 | 7.25 | 7.25 | 7.47 | 7.14 | 273,442 |
| September 08, 2026 | 7.41 | 7.4 | 7.4 | 7.49 | 7.2 | 139,647 |
| September 04, 2026 | 7.32 | 7.47 | 7.47 | 7.58 | 7.32 | 124,169 |
| September 03, 2026 | 7.48 | 7.37 | 7.37 | 7.54 | 7.23 | 0 |
| September 02, 2026 | 7.66 | 7.45 | 7.45 | 7.82 | 7.24 | 358,870 |
| September 01, 2026 | 7.54 | 7.64 | 7.64 | 7.68 | 7.49 | 170,932 |
| August 31, 2026 | 7.75 | 7.64 | 7.64 | 7.8 | 7.49 | 214,809 |
| August 28, 2026 | 8.37 | 7.78 | 7.78 | 8.43 | 7.72 | 222,325 |
| August 27, 2026 | 8.54 | 8.4 | 8.4 | 8.54 | 8.21 | 274,750 |
| August 26, 2026 | 8.58 | 8.49 | 8.49 | 8.66 | 8.33 | 262,713 |
| August 25, 2026 | 8.43 | 8.55 | 8.55 | 8.75 | 8.33 | 418,185 |
| August 24, 2026 | 8.82 | 8.45 | 8.45 | 8.82 | 8.36 | 232,735 |
| August 21, 2026 | 8.81 | 8.85 | 8.85 | 9.08 | 8.63 | 305,178 |
| August 20, 2026 | 8.6 | 8.72 | 8.72 | 9.34 | 8.59 | 496,255 |
| August 19, 2026 | 8.34 | 8.5 | 8.5 | 8.98 | 8.3 | 0 |
| August 18, 2026 | 7.44 | 8.23 | 8.23 | 8.25 | 7.44 | 301,608 |
AD
