Precision BioSciences, Inc. (DTIL) NASDAQ
6.16
-0.16(-2.53%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.16
-0.16(-2.53%)
Currency In USD
If you invested $1000 in Precision BioSciences, Inc. (DTIL) since IPO date, it would be worth $11.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $18.43, while $1000 invested 1 year ago would be worth $1,196.12. This corresponds to total returns of -98.82%, -98.16%, 19.61%, respectively, with annualized returns of -46.09%, -54.99%, 19.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.94 | 6.32 | 6.32 | 6.94 | 6.3 | 461,554 |
| June 01, 2026 | 6.88 | 7.02 | 7.02 | 7.38 | 6.85 | 313,566 |
| May 29, 2026 | 6.99 | 6.97 | 6.97 | 7.13 | 6.68 | 266,187 |
| May 28, 2026 | 7.59 | 6.92 | 6.92 | 7.6 | 6.83 | 612,221 |
| May 27, 2026 | 8 | 7.59 | 7.59 | 8.22 | 7.21 | 937,608 |
| May 26, 2026 | 7.35 | 7.58 | 7.58 | 7.85 | 7.06 | 494,010 |
| May 22, 2026 | 7.19 | 7.23 | 7.23 | 7.4 | 7.18 | 175,785 |
| May 21, 2026 | 7.3 | 7.15 | 7.15 | 7.3 | 6.88 | 129,580 |
| May 20, 2026 | 6.95 | 7.18 | 7.18 | 7.36 | 6.95 | 176,789 |
| May 19, 2026 | 7.06 | 6.9 | 6.9 | 7.06 | 6.69 | 188,722 |
| May 18, 2026 | 7.31 | 6.96 | 6.96 | 7.63 | 6.8 | 444,168 |
| May 15, 2026 | 8.01 | 7.27 | 7.27 | 8.06 | 7.25 | 238,065 |
| May 14, 2026 | 8.36 | 8.11 | 8.11 | 8.45 | 7.99 | 236,847 |
| May 13, 2026 | 8.09 | 8.34 | 8.34 | 8.59 | 7.93 | 357,358 |
| May 12, 2026 | 7.83 | 8.2 | 8.2 | 8.25 | 7.6 | 203,253 |
| May 11, 2026 | 7.68 | 7.86 | 7.86 | 8.2 | 7.64 | 187,006 |
| May 08, 2026 | 7.5 | 7.69 | 7.69 | 7.96 | 7.49 | 182,681 |
| May 07, 2026 | 7.47 | 7.48 | 7.48 | 7.6 | 7.21 | 152,207 |
| May 06, 2026 | 7.46 | 7.52 | 7.52 | 8.06 | 7.39 | 331,803 |
| May 05, 2026 | 7.07 | 7.45 | 7.45 | 7.53 | 6.5 | 284,158 |
| May 04, 2026 | 7.26 | 7.63 | 7.63 | 7.73 | 7.25 | 163,343 |
| May 01, 2026 | 7.12 | 7.28 | 7.28 | 7.32 | 6.85 | 237,312 |
| April 30, 2026 | 6.91 | 7.15 | 7.15 | 7.25 | 6.77 | 227,205 |
| April 29, 2026 | 7.1 | 6.9 | 6.9 | 7.21 | 6.71 | 166,290 |
| April 28, 2026 | 7 | 7.1 | 7.1 | 7.24 | 6.95 | 103,997 |
| April 27, 2026 | 7.03 | 7.04 | 7.04 | 7.37 | 6.94 | 148,246 |
| April 24, 2026 | 7.34 | 7.04 | 7.04 | 7.34 | 7 | 209,235 |
| April 23, 2026 | 7.91 | 7.31 | 7.31 | 7.98 | 7.23 | 160,755 |
| April 22, 2026 | 7.48 | 7.91 | 7.91 | 7.91 | 7.46 | 161,093 |
| April 21, 2026 | 7.6 | 7.44 | 7.44 | 7.7 | 7.37 | 139,270 |
| April 20, 2026 | 7.84 | 7.58 | 7.58 | 7.85 | 7.56 | 163,556 |
| April 17, 2026 | 7.74 | 7.88 | 7.88 | 8.08 | 7.56 | 251,655 |
| April 16, 2026 | 7.67 | 7.53 | 7.53 | 7.67 | 7.31 | 212,582 |
| April 15, 2026 | 7.3 | 7.66 | 7.66 | 7.69 | 6.96 | 297,671 |
| April 14, 2026 | 7.32 | 7.23 | 7.23 | 7.46 | 7.14 | 260,497 |
| April 13, 2026 | 6.62 | 7.13 | 7.13 | 7.17 | 6.51 | 217,543 |
| April 10, 2026 | 6.64 | 6.67 | 6.67 | 6.96 | 6.45 | 422,834 |
| April 09, 2026 | 5.99 | 6.61 | 6.61 | 6.61 | 5.96 | 208,476 |
| April 08, 2026 | 6.42 | 5.99 | 5.99 | 6.5 | 5.66 | 421,388 |
| April 07, 2026 | 6.02 | 6.26 | 6.26 | 6.4 | 5.73 | 272,400 |
| April 06, 2026 | 5.83 | 6.01 | 6.01 | 6.22 | 5.82 | 196,880 |
| April 02, 2026 | 5.68 | 5.82 | 5.82 | 6.15 | 5.61 | 303,808 |
| April 01, 2026 | 5.45 | 5.69 | 5.69 | 5.79 | 5.45 | 121,216 |
| March 31, 2026 | 5.45 | 5.5 | 5.5 | 5.83 | 5.35 | 152,323 |
| March 30, 2026 | 5.95 | 5.42 | 5.42 | 5.95 | 5.41 | 249,051 |
| March 27, 2026 | 6.51 | 6.02 | 6.02 | 6.51 | 5.78 | 534,563 |
| March 26, 2026 | 6.4 | 6.54 | 6.54 | 6.83 | 6.4 | 237,046 |
| March 25, 2026 | 6.45 | 6.47 | 6.47 | 6.81 | 6.32 | 215,085 |
| March 24, 2026 | 6.48 | 6.4 | 6.4 | 6.54 | 6.23 | 291,588 |
| March 23, 2026 | 6.55 | 6.52 | 6.52 | 6.59 | 6.2 | 222,715 |
| March 20, 2026 | 6.64 | 6.52 | 6.52 | 6.86 | 6.37 | 548,729 |
| March 19, 2026 | 6.95 | 6.72 | 6.72 | 6.95 | 6.5 | 507,493 |
| March 18, 2026 | 6.88 | 7.03 | 7.03 | 7.59 | 6.56 | 1.1M |
| March 17, 2026 | 6.35 | 6.93 | 6.93 | 6.96 | 6.2 | 527,595 |
| March 16, 2026 | 5.67 | 6.3 | 6.3 | 6.61 | 5.5 | 740,452 |
| March 13, 2026 | 5.77 | 5.67 | 5.67 | 6.05 | 5.4 | 277,693 |
| March 12, 2026 | 5.63 | 5.67 | 5.67 | 5.73 | 5.12 | 506,898 |
| March 11, 2026 | 5.33 | 5.06 | 5.06 | 5.35 | 4.81 | 236,044 |
| March 10, 2026 | 4.72 | 5.35 | 5.35 | 5.46 | 4.61 | 479,029 |
| March 09, 2026 | 4.61 | 4.71 | 4.71 | 5 | 4.48 | 567,547 |