MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DTIL — Precision BioSciences, Inc. Common Stock
NasdaqPrecision BioSciences, Inc. Common Stock
$6.31
-0.02(-0.32%)
- O
- 6.42
- H
- 6.44
- L
- 6.20
- V
- 292.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.31
Period Return+18.61%
Period High$9.62
Period Low$3.53
Avg Daily Volume259.9K
Total Trading Days365
DTIL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.42 | $6.44 | $6.20 | $6.31 | $-0.02 | -0.32% | 292,947 | $6.28 | $6.20 $6.44 |
| Oct 1, 2026 | $6.33 | $6.47 | $6.24 | $6.33 | +$0.07 | +1.12% | 242,170 | $6.36 | $6.24 $6.47 |
| Sep 30, 2026 | $6.24 | $6.40 | $6.14 | $6.26 | +$0.08 | +1.29% | 249,246 | $6.29 | $6.14 $6.40 |
| Sep 29, 2026 | $6.37 | $6.45 | $6.08 | $6.18 | $-0.06 | -0.96% | 154,219 | $6.18 | $6.08 $6.45 |
| Sep 28, 2026 | $6.21 | $6.26 | $6.00 | $6.24 | +$0.02 | +0.32% | 222,816 | $6.15 | $6.00 $6.26 |
| Sep 25, 2026 | $6.35 | $6.55 | $6.18 | $6.22 | $-0.11 | -1.74% | 203,993 | $6.26 | $6.18 $6.55 |
| Sep 24, 2026 | $6.31 | $6.47 | $6.18 | $6.33 | $-0.03 | -0.47% | 401,825 | $6.35 | $6.18 $6.47 |
| Sep 23, 2026 | $7.16 | $7.17 | $6.34 | $6.36 | $-0.83 | -11.54% | 355,965 | $6.55 | $6.34 $7.17 |
| Sep 22, 2026 | $6.57 | $7.31 | $6.55 | $7.19 | +$0.69 | +10.62% | 431,582 | $7.07 | $6.55 $7.31 |
| Sep 21, 2026 | $6.73 | $6.75 | $6.44 | $6.50 | $-0.17 | -2.55% | 272,388 | $6.54 | $6.44 $6.75 |
| Sep 18, 2026 | $6.65 | $6.87 | $6.57 | $6.67 | +$0.00 | +0.00% | 241,367 | $6.66 | $6.57 $6.87 |
| Sep 17, 2026 | $6.77 | $6.92 | $6.41 | $6.67 | +$0.04 | +0.60% | 373,896 | $6.61 | $6.41 $6.92 |
| Sep 16, 2026 | $6.65 | $6.82 | $6.53 | $6.63 | +$0.02 | +0.30% | 289,234 | $6.63 | $6.53 $6.82 |
| Sep 15, 2026 | $6.86 | $6.90 | $6.48 | $6.61 | $-0.25 | -3.64% | 314,393 | $6.60 | $6.48 $6.90 |
| Sep 14, 2026 | $7.13 | $7.26 | $6.85 | $6.86 | $-0.31 | -4.32% | 233,748 | $7.04 | $6.85 $7.26 |
| Sep 11, 2026 | $7.28 | $7.38 | $7.06 | $7.17 | $-0.07 | -0.97% | 191,404 | $7.15 | $7.06 $7.38 |
| Sep 10, 2026 | $7.16 | $7.27 | $7.04 | $7.24 | $-0.01 | -0.14% | 143,428 | $7.19 | $7.04 $7.27 |
| Sep 9, 2026 | $7.38 | $7.49 | $7.15 | $7.25 | $-0.15 | -2.03% | 273,503 | $7.32 | $7.15 $7.49 |
| Sep 8, 2026 | $7.41 | $7.49 | $7.20 | $7.40 | $-0.07 | -0.94% | 139,956 | $7.39 | $7.20 $7.49 |
| Sep 4, 2026 | $7.32 | $7.58 | $7.32 | $7.47 | +$0.10 | +1.36% | 124,285 | $7.47 | $7.32 $7.58 |
| Sep 3, 2026 | $7.48 | $7.55 | $7.23 | $7.37 | $-0.08 | -1.07% | 186,995 | $7.34 | $7.23 $7.55 |
| Sep 2, 2026 | $7.66 | $7.82 | $7.24 | $7.45 | $-0.19 | -2.49% | 358,777 | $7.41 | $7.24 $7.82 |
| Sep 1, 2026 | $7.54 | $7.68 | $7.49 | $7.64 | +$0.00 | +0.00% | 170,825 | $7.60 | $7.49 $7.68 |
| Aug 31, 2026 | $7.75 | $7.80 | $7.49 | $7.64 | $-0.14 | -1.80% | 214,810 | $7.62 | $7.49 $7.80 |
| Aug 28, 2026 | $8.37 | $8.43 | $7.72 | $7.78 | $-0.62 | -7.38% | 222,527 | $7.94 | $7.72 $8.43 |
| Aug 27, 2026 | $8.54 | $8.54 | $8.21 | $8.40 | $-0.09 | -1.06% | 275,051 | $8.42 | $8.21 $8.54 |
| Aug 26, 2026 | $8.58 | $8.66 | $8.33 | $8.49 | $-0.06 | -0.70% | 263,208 | $8.51 | $8.33 $8.66 |
| Aug 25, 2026 | $8.43 | $8.75 | $8.33 | $8.55 | +$0.10 | +1.18% | 418,190 | $8.56 | $8.33 $8.75 |
| Aug 24, 2026 | $8.82 | $8.82 | $8.36 | $8.45 | $-0.40 | -4.52% | 232,784 | $8.59 | $8.36 $8.82 |
| Aug 21, 2026 | $8.81 | $9.08 | $8.63 | $8.85 | +$0.13 | +1.49% | 305,180 | $8.79 | $8.63 $9.08 |