-
5 DAY PERFORMANCE
-8.00% -
1 MONTH PERFORMANCE
-12.29% -
3 MONTH PERFORMANCE
-10.45% -
6 MONTH PERFORMANCE
-36.23% -
YEAR-TO-DATE PERFORMANCE
-29.59% -
1 YEAR PERFORMANCE
-31.28%
Precision BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $8.05 | $7.70 (-4.35%) | $8.17 | $7.67 | 75,303 | $56.11 M |
| 11/13/2024 | $8.46 | $8.08 (-4.49%) | $8.51 | $8.06 | 126,943 | $58.88 M |
| 11/12/2024 | $8.35 | $8.37 (0.24%) | $8.40 | $8.20 | 201,600 | $60.99 M |
| 11/11/2024 | $8.38 | $8.38 (0%) | $8.62 | $8.28 | 73,100 | $61.07 M |
| 11/08/2024 | $8.35 | $8.38 (0.36%) | $8.43 | $8.25 | 65,013 | $61.07 M |
| 11/07/2024 | $8.40 | $8.42 (0.24%) | $8.57 | $8.35 | 36,013 | $61.36 M |
| 11/06/2024 | $8.67 | $8.40 (-3.11%) | $8.79 | $8.32 | 84,500 | $61.21 M |
| 11/05/2024 | $8.16 | $8.46 (3.68%) | $8.58 | $8.15 | 39,432 | $61.65 M |
| 11/04/2024 | $8.49 | $8.29 (-2.36%) | $8.95 | $8.02 | 132,536 | $60.41 M |
| 11/01/2024 | $8.67 | $9.02 (4.04%) | $9.14 | $8.60 | 77,348 | $65.73 M |
| 10/31/2024 | $8.05 | $8.56 (6.34%) | $8.59 | $7.97 | 575,400 | $62.38 M |
| 10/30/2024 | $8.19 | $8.07 (-1.47%) | $8.27 | $8.01 | 49,781 | $58.81 M |
| 10/29/2024 | $8.25 | $8.16 (-1.09%) | $8.35 | $8.16 | 60,700 | $59.46 M |
| 10/28/2024 | $8.33 | $8.28 (-0.6%) | $8.47 | $8.28 | 39,044 | $60.34 M |
| 10/25/2024 | $8.48 | $8.37 (-1.3%) | $8.58 | $8.21 | 53,800 | $60.99 M |
| 10/24/2024 | $8.52 | $8.48 (-0.47%) | $9.00 | $8.41 | 85,702 | $61.80 M |
| 10/23/2024 | $8.73 | $8.55 (-2.06%) | $8.81 | $8.48 | 49,202 | $62.31 M |
| 10/22/2024 | $8.74 | $8.78 (0.46%) | $9.05 | $8.63 | 50,116 | $63.98 M |
| 10/21/2024 | $9.01 | $8.82 (-2.11%) | $9.20 | $8.66 | 58,018 | $64.27 M |
| 10/18/2024 | $8.90 | $8.94 (0.45%) | $9.09 | $8.81 | 42,900 | $65.15 M |
| 10/17/2024 | $9.03 | $8.96 (-0.78%) | $9.18 | $8.88 | 54,900 | $65.29 M |
| 10/16/2024 | $8.88 | $9.01 (1.46%) | $9.13 | $8.80 | 100,014 | $65.66 M |
| 10/15/2024 | $8.92 | $8.79 (-1.46%) | $9.10 | $8.75 | 71,548 | $64.05 M |
| 10/14/2024 | $8.95 | $8.91 (-0.45%) | $9.13 | $8.80 | 51,192 | $64.93 M |
| 10/11/2024 | $8.82 | $8.92 (1.13%) | $9.25 | $8.77 | 78,880 | $65.00 M |
| 10/10/2024 | $9.02 | $8.96 (-0.67%) | $9.12 | $8.70 | 91,700 | $65.29 M |
| 10/09/2024 | $9.09 | $9.02 (-0.77%) | $9.27 | $9.00 | 27,003 | $65.73 M |
| 10/08/2024 | $9.16 | $9.15 (-0.11%) | $9.39 | $9.13 | 37,610 | $66.68 M |
| 10/07/2024 | $9.47 | $9.24 (-2.43%) | $9.55 | $9.08 | 54,500 | $67.33 M |
| 10/04/2024 | $9.63 | $9.40 (-2.39%) | $9.81 | $9.22 | 63,400 | $68.50 M |
| 10/03/2024 | $9.06 | $9.53 (5.19%) | $9.78 | $9.01 | 54,700 | $69.45 M |
| 10/02/2024 | $9.10 | $9.15 (0.55%) | $9.37 | $8.82 | 89,617 | $66.68 M |
| 10/01/2024 | $8.92 | $9.10 (2.02%) | $9.21 | $8.78 | 75,702 | $66.31 M |
| 09/30/2024 | $8.96 | $8.96 (0%) | $9.29 | $8.80 | 89,943 | $65.29 M |
| 09/27/2024 | $9.21 | $9.05 (-1.74%) | $9.29 | $8.93 | 94,147 | $65.95 M |
| 09/26/2024 | $8.97 | $9.11 (1.56%) | $9.50 | $8.96 | 52,323 | $66.39 M |
| 09/25/2024 | $9.20 | $9.13 (-0.76%) | $9.54 | $8.96 | 66,803 | $66.53 M |
| 09/24/2024 | $9.38 | $9.19 (-2.03%) | $9.74 | $9.00 | 82,500 | $66.97 M |
| 09/23/2024 | $9.50 | $9.38 (-1.26%) | $9.57 | $8.96 | 51,700 | $68.35 M |
| 09/20/2024 | $9.53 | $9.61 (0.84%) | $9.80 | $9.04 | 66,521 | $70.03 M |
| 09/19/2024 | $9.70 | $9.47 (-2.37%) | $9.90 | $9.35 | 33,000 | $69.01 M |
| 09/18/2024 | $10.24 | $9.60 (-6.25%) | $10.36 | $9.60 | 84,900 | $69.96 M |
| 09/17/2024 | $10.44 | $10.22 (-2.11%) | $10.48 | $10.12 | 55,701 | $74.47 M |
| 09/16/2024 | $10.46 | $10.33 (-1.24%) | $10.64 | $10.27 | 46,535 | $75.28 M |
| 09/13/2024 | $10.42 | $10.30 (-1.15%) | $10.68 | $10.23 | 44,000 | $75.06 M |
| 09/12/2024 | $10.59 | $10.49 (-0.94%) | $10.71 | $10.14 | 31,027 | $76.44 M |
| 09/11/2024 | $10.29 | $10.50 (2.04%) | $10.56 | $10.13 | 36,200 | $76.52 M |
| 09/10/2024 | $10.20 | $10.25 (0.49%) | $10.45 | $9.88 | 40,900 | $74.69 M |
| 09/09/2024 | $9.94 | $10.27 (3.32%) | $10.36 | $9.79 | 34,605 | $74.84 M |
| 09/06/2024 | $9.72 | $9.94 (2.26%) | $10.00 | $9.58 | 36,400 | $72.43 M |
| 09/05/2024 | $10.00 | $9.73 (-2.7%) | $10.40 | $9.70 | 31,300 | $70.90 M |
| 09/04/2024 | $10.35 | $9.91 (-4.25%) | $10.35 | $9.69 | 44,033 | $72.22 M |
| 09/03/2024 | $11.09 | $10.40 (-6.22%) | $11.09 | $10.28 | 38,100 | $75.79 M |
| 08/30/2024 | $10.70 | $10.88 (1.68%) | $11.08 | $10.49 | 63,861 | $79.28 M |
| 08/29/2024 | $9.75 | $10.55 (8.21%) | $10.77 | $9.72 | 85,400 | $76.88 M |
| 08/28/2024 | $9.75 | $9.72 (-0.31%) | $9.83 | $9.57 | 16,004 | $70.83 M |
| 08/27/2024 | $9.94 | $9.71 (-2.31%) | $9.94 | $9.51 | 18,700 | $70.76 M |
| 08/26/2024 | $10.09 | $9.94 (-1.49%) | $10.10 | $9.70 | 76,103 | $72.43 M |
| 08/23/2024 | $9.65 | $9.69 (0.41%) | $9.85 | $9.41 | 19,405 | $70.61 M |
| 08/22/2024 | $9.89 | $9.72 (-1.72%) | $10.00 | $9.71 | 25,100 | $70.83 M |
| 08/21/2024 | $8.80 | $9.83 (11.7%) | $9.96 | $8.80 | 111,524 | $71.63 M |
| 08/20/2024 | $8.86 | $8.85 (-0.11%) | $8.98 | $8.62 | 11,320 | $64.49 M |
| 08/19/2024 | $8.83 | $8.95 (1.36%) | $8.95 | $8.53 | 52,100 | $65.22 M |
| 08/16/2024 | $8.76 | $8.83 (0.8%) | $8.87 | $8.65 | 14,400 | $64.35 M |
| 08/15/2024 | $8.96 | $8.61 (-3.91%) | $9.12 | $8.46 | 55,798 | $62.74 M |