Precision BioSciences, Inc. (DTIL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Precision BioSciences, Inc. (DTIL) since IPO date, it would be worth $16.92 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $29.27, while $1000 invested 1 year ago would be worth $1,725.15. This corresponds to total returns of -98.31%, -97.07%, 72.51%, respectively, with annualized returns of -42.33%, -50.63%, 72.51%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 7.45 | 7.4 | 7.4 | 7.54 | 7.37 | 205,576 |
| August 14, 2026 | 7.26 | 7.43 | 7.43 | 7.47 | 7.18 | 142,104 |
| August 13, 2026 | 7.47 | 7.3 | 7.3 | 7.51 | 7.2 | 0 |
| August 12, 2026 | 7.5 | 7.42 | 7.42 | 7.75 | 7.38 | 0 |
| August 11, 2026 | 7.48 | 7.51 | 7.51 | 7.63 | 7.36 | 0 |
| August 10, 2026 | 7.42 | 7.46 | 7.46 | 7.62 | 7.33 | 190,765 |
| August 07, 2026 | 7.47 | 7.49 | 7.49 | 7.71 | 7.39 | 0 |
| August 06, 2026 | 7 | 7.42 | 7.42 | 7.7 | 7 | 328,717 |
| August 05, 2026 | 7.3 | 7.47 | 7.47 | 7.6 | 7.3 | 266,653 |
| August 04, 2026 | 7.1 | 7.28 | 7.28 | 7.41 | 7 | 383,123 |
| August 03, 2026 | 7.15 | 7.06 | 7.06 | 7.35 | 6.93 | 286,842 |
| July 31, 2026 | 7.08 | 6.99 | 6.99 | 7.21 | 6.76 | 211,108 |
| July 30, 2026 | 6.94 | 7 | 7 | 7.15 | 6.87 | 235,440 |
| July 29, 2026 | 7.17 | 6.89 | 6.89 | 7.25 | 6.7 | 301,618 |
| July 28, 2026 | 7.34 | 7.17 | 7.17 | 7.34 | 6.98 | 179,621 |
| July 27, 2026 | 7.29 | 7.25 | 7.25 | 7.73 | 7.21 | 250,617 |
| July 23, 2026 | 7.21 | 7.33 | 7.33 | 7.37 | 7.07 | 243,460 |
| July 22, 2026 | 7.54 | 7.32 | 7.32 | 7.59 | 7.21 | 249,455 |
| July 21, 2026 | 7.37 | 7.62 | 7.62 | 7.68 | 7.36 | 348,153 |
| July 20, 2026 | 7.87 | 7.36 | 7.36 | 8.05 | 7.3 | 373,146 |
| July 17, 2026 | 8.17 | 7.87 | 7.87 | 8.35 | 7.84 | 287,787 |
| July 16, 2026 | 8.79 | 8.32 | 8.32 | 8.79 | 8.2 | 443,589 |
| July 15, 2026 | 8.49 | 8.81 | 8.81 | 8.9 | 8.01 | 606,194 |
| July 14, 2026 | 8.68 | 8.58 | 8.58 | 8.96 | 8.42 | 334,554 |
| July 13, 2026 | 8.63 | 8.59 | 8.59 | 8.69 | 8.26 | 707,965 |
| July 10, 2026 | 9.17 | 8.76 | 8.76 | 9.17 | 8.55 | 579,601 |
| July 09, 2026 | 9.22 | 9.16 | 9.16 | 9.58 | 8.9 | 734,447 |
| July 08, 2026 | 9.31 | 9.28 | 9.28 | 9.36 | 8.88 | 1.03M |
| July 07, 2026 | 8.24 | 9.25 | 9.25 | 9.62 | 8.03 | 1.25M |
| July 06, 2026 | 7.95 | 8.24 | 8.24 | 8.53 | 7.95 | 424,624 |
| July 02, 2026 | 7.96 | 8.18 | 8.18 | 8.24 | 7.85 | 600,930 |
| July 01, 2026 | 7.96 | 7.88 | 7.88 | 8.1 | 7.55 | 446,050 |
| June 30, 2026 | 7.9 | 7.86 | 7.86 | 8.34 | 7.81 | 484,325 |
| June 29, 2026 | 7.28 | 7.92 | 7.92 | 7.94 | 7.17 | 774,610 |
| June 26, 2026 | 6.73 | 7.29 | 7.29 | 7.6 | 6.73 | 3.34M |
| June 25, 2026 | 6.78 | 6.75 | 6.75 | 7.02 | 6.57 | 252,248 |
| June 24, 2026 | 6.91 | 6.74 | 6.74 | 7.1 | 6.72 | 238,031 |
| June 23, 2026 | 6.98 | 6.95 | 6.95 | 7.3 | 6.77 | 294,318 |
| June 22, 2026 | 6.95 | 7.08 | 7.08 | 7.2 | 6.88 | 402,736 |
| June 18, 2026 | 6.63 | 6.81 | 6.81 | 6.98 | 6.52 | 431,066 |
| June 17, 2026 | 6.3 | 6.5 | 6.5 | 6.8 | 6.25 | 212,642 |
| June 16, 2026 | 6.21 | 6.31 | 6.31 | 6.37 | 6.06 | 209,187 |
| June 15, 2026 | 6.18 | 6.21 | 6.21 | 6.36 | 6.1 | 144,271 |
| June 12, 2026 | 6.18 | 6.1 | 6.1 | 6.58 | 6.08 | 236,013 |
| June 11, 2026 | 6.5 | 6.17 | 6.17 | 6.5 | 6.03 | 431,977 |
| June 10, 2026 | 6.81 | 6.45 | 6.45 | 7.17 | 6.41 | 318,628 |
| June 09, 2026 | 6.97 | 6.86 | 6.86 | 7.24 | 6.69 | 558,662 |
| June 08, 2026 | 6.65 | 6.77 | 6.77 | 7.93 | 6.61 | 842,457 |
| June 05, 2026 | 6.36 | 6.5 | 6.5 | 6.5 | 6.11 | 0 |
| June 04, 2026 | 6.07 | 6.41 | 6.41 | 6.63 | 6.07 | 196,596 |
| June 03, 2026 | 6.44 | 6.04 | 6.04 | 6.45 | 6 | 234,128 |
| 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 |