-
5 DAY PERFORMANCE
-1.74% -
1 MONTH PERFORMANCE
-14.41% -
3 MONTH PERFORMANCE
-7.19% -
6 MONTH PERFORMANCE
-33.41% -
YEAR-TO-DATE PERFORMANCE
-17.53% -
1 YEAR PERFORMANCE
-11.73%
Precision BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.21 | $9.05 (-1.74%) | $9.29 | $8.93 | 94,126 | $63.05 M |
| 09/26/2024 | $8.97 | $9.11 (1.56%) | $9.50 | $8.96 | 52,323 | $63.47 M |
| 09/25/2024 | $9.20 | $9.13 (-0.76%) | $9.54 | $8.96 | 66,803 | $63.61 M |
| 09/24/2024 | $9.38 | $9.19 (-2.03%) | $9.74 | $9.00 | 82,500 | $64.02 M |
| 09/23/2024 | $9.50 | $9.38 (-1.26%) | $9.57 | $8.96 | 51,700 | $65.35 M |
| 09/20/2024 | $9.53 | $9.61 (0.84%) | $9.80 | $9.04 | 66,521 | $66.95 M |
| 09/19/2024 | $9.70 | $9.47 (-2.37%) | $9.90 | $9.35 | 33,000 | $65.97 M |
| 09/18/2024 | $10.24 | $9.60 (-6.25%) | $10.36 | $9.60 | 84,900 | $66.88 M |
| 09/17/2024 | $10.44 | $10.22 (-2.11%) | $10.48 | $10.12 | 55,701 | $71.20 M |
| 09/16/2024 | $10.46 | $10.33 (-1.24%) | $10.64 | $10.27 | 46,535 | $71.97 M |
| 09/13/2024 | $10.42 | $10.30 (-1.15%) | $10.68 | $10.23 | 44,000 | $71.76 M |
| 09/12/2024 | $10.59 | $10.49 (-0.94%) | $10.71 | $10.14 | 31,027 | $73.08 M |
| 09/11/2024 | $10.29 | $10.50 (2.04%) | $10.56 | $10.13 | 36,200 | $73.15 M |
| 09/10/2024 | $10.20 | $10.25 (0.49%) | $10.45 | $9.88 | 40,900 | $71.41 M |
| 09/09/2024 | $9.94 | $10.27 (3.32%) | $10.36 | $9.79 | 34,605 | $71.55 M |
| 09/06/2024 | $9.72 | $9.94 (2.26%) | $10.00 | $9.58 | 36,400 | $69.25 M |
| 09/05/2024 | $10.00 | $9.73 (-2.7%) | $10.40 | $9.70 | 31,300 | $67.79 M |
| 09/04/2024 | $10.35 | $9.91 (-4.25%) | $10.35 | $9.69 | 44,033 | $69.04 M |
| 09/03/2024 | $11.09 | $10.40 (-6.22%) | $11.09 | $10.28 | 38,100 | $72.45 M |
| 08/30/2024 | $10.70 | $10.88 (1.68%) | $11.08 | $10.49 | 63,861 | $75.80 M |
| 08/29/2024 | $9.75 | $10.55 (8.21%) | $10.77 | $9.72 | 85,400 | $73.50 M |
| 08/28/2024 | $9.75 | $9.72 (-0.31%) | $9.83 | $9.57 | 16,004 | $67.72 M |
| 08/27/2024 | $9.94 | $9.71 (-2.31%) | $9.94 | $9.51 | 18,700 | $67.65 M |
| 08/26/2024 | $10.09 | $9.94 (-1.49%) | $10.10 | $9.70 | 76,103 | $69.25 M |
| 08/23/2024 | $9.65 | $9.69 (0.41%) | $9.85 | $9.41 | 19,405 | $67.51 M |
| 08/22/2024 | $9.89 | $9.72 (-1.72%) | $10.00 | $9.71 | 25,100 | $67.72 M |
| 08/21/2024 | $8.80 | $9.83 (11.7%) | $9.96 | $8.80 | 111,524 | $68.48 M |
| 08/20/2024 | $8.86 | $8.85 (-0.11%) | $8.98 | $8.62 | 11,320 | $61.66 M |
| 08/19/2024 | $8.83 | $8.95 (1.36%) | $8.95 | $8.53 | 52,100 | $62.35 M |
| 08/16/2024 | $8.76 | $8.83 (0.8%) | $8.87 | $8.65 | 14,400 | $61.52 M |
| 08/15/2024 | $8.96 | $8.61 (-3.91%) | $9.12 | $8.46 | 55,798 | $59.98 M |
| 08/14/2024 | $9.00 | $8.96 (-0.44%) | $9.00 | $8.80 | 8,400 | $62.42 M |
| 08/13/2024 | $8.81 | $8.95 (1.59%) | $9.20 | $8.81 | 11,054 | $62.35 M |
| 08/12/2024 | $8.67 | $8.84 (1.96%) | $8.87 | $8.65 | 9,209 | $61.59 M |
| 08/09/2024 | $8.65 | $8.58 (-0.81%) | $8.78 | $8.40 | 11,100 | $59.77 M |
| 08/08/2024 | $9.01 | $8.46 (-6.1%) | $9.01 | $8.40 | 65,200 | $58.94 M |
| 08/07/2024 | $8.84 | $8.59 (-2.83%) | $8.93 | $8.40 | 18,922 | $59.84 M |
| 08/06/2024 | $8.78 | $8.70 (-0.91%) | $8.96 | $8.56 | 43,452 | $60.61 M |
| 08/05/2024 | $8.83 | $8.91 (0.91%) | $9.04 | $8.45 | 30,371 | $62.07 M |
| 08/02/2024 | $9.63 | $9.32 (-3.22%) | $9.67 | $9.05 | 28,012 | $64.93 M |
| 08/01/2024 | $10.24 | $9.57 (-6.54%) | $10.40 | $9.47 | 45,300 | $66.67 M |
| 07/31/2024 | $9.56 | $9.53 (-0.31%) | $9.60 | $9.44 | 15,468 | $66.39 M |
| 07/30/2024 | $9.84 | $9.55 (-2.95%) | $9.93 | $9.32 | 20,749 | $66.53 M |
| 07/29/2024 | $10.03 | $10.00 (-0.3%) | $10.23 | $9.68 | 15,202 | $69.67 M |
| 07/26/2024 | $10.09 | $10.10 (0.1%) | $10.43 | $9.99 | 16,900 | $70.36 M |
| 07/25/2024 | $9.87 | $10.17 (3.04%) | $10.38 | $9.87 | 30,510 | $70.85 M |
| 07/24/2024 | $9.95 | $9.95 (0%) | $10.07 | $9.73 | 20,000 | $69.32 M |
| 07/23/2024 | $9.96 | $9.95 (-0.1%) | $10.25 | $9.84 | 9,146 | $69.32 M |
| 07/22/2024 | $9.78 | $9.96 (1.84%) | $9.99 | $9.54 | 14,884 | $69.39 M |
| 07/19/2024 | $10.00 | $9.88 (-1.2%) | $10.16 | $9.59 | 10,394 | $68.83 M |
| 07/18/2024 | $10.42 | $9.93 (-4.7%) | $10.42 | $9.77 | 24,658 | $69.18 M |
| 07/17/2024 | $10.20 | $10.39 (1.86%) | $10.41 | $9.81 | 37,245 | $72.38 M |
| 07/16/2024 | $10.38 | $10.38 (0%) | $10.49 | $10.03 | 59,177 | $72.31 M |
| 07/15/2024 | $10.30 | $10.24 (-0.58%) | $10.38 | $10.15 | 25,898 | $71.34 M |
| 07/12/2024 | $9.65 | $10.13 (4.97%) | $10.13 | $9.51 | 43,332 | $70.57 M |
| 07/11/2024 | $9.78 | $9.81 (0.31%) | $9.89 | $9.34 | 54,492 | $68.34 M |
| 07/10/2024 | $9.15 | $9.74 (6.45%) | $9.77 | $9.15 | 16,044 | $67.86 M |
| 07/09/2024 | $9.20 | $9.25 (0.54%) | $9.25 | $9.11 | 15,041 | $64.44 M |
| 07/08/2024 | $9.16 | $9.30 (1.53%) | $9.42 | $9.14 | 28,821 | $64.79 M |
| 07/05/2024 | $9.26 | $9.20 (-0.65%) | $9.37 | $9.10 | 22,829 | $64.09 M |
| 07/03/2024 | $9.40 | $9.28 (-1.28%) | $9.60 | $9.22 | 16,005 | $64.65 M |
| 07/02/2024 | $9.91 | $9.41 (-5.05%) | $9.91 | $9.41 | 60,019 | $65.56 M |
| 07/01/2024 | $9.75 | $9.89 (1.44%) | $9.98 | $9.60 | 67,164 | $68.90 M |