5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
-22.05%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
-8.56%
YEAR-TO-DATE PERFORMANCE
+31.76%
1 YEAR PERFORMANCE
-14.33%
Precision BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.04 | $5.02 (-0.4%) | $5.20 | $4.86 | 183.60 K | $59.33 M |
| 12/04/2025 | $5.07 | $5.02 (-0.99%) | $5.19 | $4.89 | 194.90 K | $59.33 M |
| 12/03/2025 | $4.81 | $5.06 (5.2%) | $5.09 | $4.80 | 172.65 K | $59.80 M |
| 12/02/2025 | $4.95 | $4.79 (-3.23%) | $4.98 | $4.70 | 168.44 K | $56.61 M |
| 12/01/2025 | $5.44 | $4.96 (-8.82%) | $5.54 | $4.92 | 153.90 K | $58.62 M |
| 11/28/2025 | $5.19 | $5.44 (4.82%) | $5.44 | $5.11 | 90.20 K | $64.29 M |
| 11/26/2025 | $4.88 | $5.11 (4.71%) | $5.13 | $4.88 | 112.21 K | $60.39 M |
| 11/25/2025 | $5.11 | $4.88 (-4.5%) | $5.19 | $4.86 | 126.80 K | $57.67 M |
| 11/24/2025 | $5.00 | $5.10 (2%) | $5.27 | $5.00 | 219.20 K | $60.27 M |
| 11/21/2025 | $4.97 | $5.00 (0.6%) | $5.15 | $4.85 | 159.53 K | $59.09 M |
| 11/20/2025 | $4.95 | $4.98 (0.61%) | $5.19 | $4.75 | 170.42 K | $58.85 M |
| 11/19/2025 | $5.25 | $4.82 (-8.19%) | $5.41 | $4.68 | 388.35 K | $56.96 M |
| 11/18/2025 | $5.15 | $5.22 (1.36%) | $5.40 | $5.06 | 123.75 K | $61.69 M |
| 11/17/2025 | $5.82 | $5.14 (-11.68%) | $5.86 | $5.07 | 529.30 K | $60.75 M |
| 11/14/2025 | $5.74 | $5.88 (2.44%) | $6.04 | $5.70 | 189.40 K | $69.49 M |
| 11/13/2025 | $5.92 | $5.85 (-1.18%) | $6.12 | $5.67 | 168.74 K | $69.14 M |
| 11/12/2025 | $6.08 | $6.00 (-1.32%) | $6.20 | $5.82 | 185.10 K | $70.91 M |
| 11/11/2025 | $6.00 | $6.00 (0%) | $6.40 | $5.86 | 764.32 K | $70.91 M |
| 11/10/2025 | $6.26 | $6.07 (-3.04%) | $6.46 | $5.99 | 977.73 K | $71.74 M |
| 11/07/2025 | $6.31 | $6.14 (-2.69%) | $6.32 | $6.07 | 60.54 K | $72.56 M |
| 11/06/2025 | $6.66 | $6.44 (-3.3%) | $6.66 | $6.25 | 99.50 K | $76.11 M |
| 11/05/2025 | $6.61 | $6.62 (0.15%) | $6.90 | $6.51 | 102.60 K | $78.24 M |
| 11/04/2025 | $7.25 | $6.69 (-7.72%) | $7.45 | $6.56 | 107.38 K | $79.06 M |
| 11/03/2025 | $6.45 | $7.36 (14.11%) | $7.74 | $6.18 | 300.20 K | $86.98 M |
| 10/31/2025 | $8.64 | $8.16 (-5.56%) | $8.77 | $8.00 | 142.27 K | $96.44 M |
| 10/30/2025 | $8.40 | $8.61 (2.5%) | $8.73 | $8.00 | 108.92 K | $95.11 M |
| 10/29/2025 | $8.35 | $8.43 (0.96%) | $8.82 | $8.00 | 269.20 K | $93.12 M |
| 10/28/2025 | $7.19 | $8.29 (15.3%) | $8.49 | $7.19 | 277.15 K | $91.57 M |
| 10/27/2025 | $6.72 | $7.18 (6.85%) | $7.51 | $6.63 | 219.63 K | $79.31 M |
| 10/24/2025 | $7.02 | $6.72 (-4.27%) | $7.03 | $6.67 | 110.80 K | $74.23 M |
| 10/23/2025 | $6.89 | $6.93 (0.58%) | $6.99 | $6.79 | 42.55 K | $76.55 M |
| 10/22/2025 | $7.04 | $6.93 (-1.56%) | $7.10 | $6.69 | 182.93 K | $76.55 M |
| 10/21/2025 | $7.19 | $6.99 (-2.78%) | $7.29 | $6.91 | 145.45 K | $77.21 M |
| 10/20/2025 | $6.96 | $7.16 (2.87%) | $7.26 | $6.75 | 180.51 K | $79.09 M |
| 10/17/2025 | $6.56 | $6.90 (5.18%) | $7.02 | $6.40 | 417.89 K | $76.22 M |
| 10/16/2025 | $6.56 | $6.64 (1.22%) | $6.87 | $6.19 | 564.15 K | $73.35 M |
| 10/15/2025 | $5.91 | $6.50 (9.98%) | $6.60 | $5.87 | 275.30 K | $71.80 M |
| 10/14/2025 | $5.52 | $5.85 (5.98%) | $5.98 | $5.25 | 98.60 K | $64.62 M |
| 10/13/2025 | $5.67 | $5.56 (-1.94%) | $5.70 | $5.54 | 66.87 K | $61.42 M |
| 10/10/2025 | $5.88 | $5.62 (-4.42%) | $5.94 | $5.54 | 84.90 K | $62.08 M |
| 10/09/2025 | $5.80 | $5.88 (1.38%) | $5.89 | $5.70 | 85.35 K | $64.95 M |
| 10/08/2025 | $5.70 | $5.70 (0%) | $5.78 | $5.59 | 51.68 K | $62.96 M |
| 10/07/2025 | $5.77 | $5.68 (-1.56%) | $5.80 | $5.58 | 67.21 K | $62.74 M |
| 10/06/2025 | $5.44 | $5.67 (4.23%) | $5.77 | $5.40 | 144.90 K | $62.63 M |
| 10/03/2025 | $5.44 | $5.44 (0%) | $5.45 | $5.36 | 86.00 K | $60.09 M |
| 10/02/2025 | $5.40 | $5.42 (0.37%) | $5.45 | $5.26 | 54.51 K | $59.87 M |
| 10/01/2025 | $5.41 | $5.44 (0.55%) | $5.56 | $5.41 | 104.44 K | $60.09 M |
| 09/30/2025 | $5.18 | $5.52 (6.56%) | $5.55 | $5.14 | 189.82 K | $60.98 M |
| 09/29/2025 | $5.14 | $5.09 (-0.97%) | $5.16 | $5.00 | 129.50 K | $56.23 M |
| 09/26/2025 | $4.95 | $5.06 (2.22%) | $5.09 | $4.93 | 56.30 K | $55.89 M |
| 09/25/2025 | $5.01 | $4.93 (-1.6%) | $5.11 | $4.90 | 45.12 K | $54.46 M |
| 09/24/2025 | $4.92 | $5.13 (4.27%) | $5.16 | $4.92 | 161.62 K | $56.67 M |
| 09/23/2025 | $4.86 | $4.88 (0.41%) | $4.98 | $4.83 | 41.90 K | $53.91 M |
| 09/22/2025 | $4.86 | $4.86 (0%) | $4.94 | $4.75 | 83.89 K | $53.69 M |
| 09/19/2025 | $4.97 | $4.78 (-3.82%) | $4.97 | $4.70 | 73.46 K | $52.80 M |
| 09/18/2025 | $4.54 | $4.91 (8.15%) | $4.99 | $4.54 | 102.91 K | $54.24 M |
| 09/17/2025 | $4.67 | $4.53 (-3%) | $4.79 | $4.53 | 76.50 K | $50.04 M |
| 09/16/2025 | $4.50 | $4.67 (3.78%) | $4.72 | $4.50 | 44.20 K | $51.59 M |
| 09/15/2025 | $4.69 | $4.50 (-4.05%) | $4.75 | $4.50 | 61.54 K | $49.71 M |
| 09/12/2025 | $4.85 | $4.61 (-4.95%) | $4.97 | $4.50 | 368.83 K | $50.92 M |
| 09/11/2025 | $5.02 | $5.00 (-0.4%) | $5.10 | $4.91 | 45.25 K | $55.23 M |
| 09/10/2025 | $5.14 | $5.01 (-2.53%) | $5.14 | $4.90 | 45.65 K | $55.34 M |
| 09/09/2025 | $4.91 | $5.09 (3.67%) | $5.14 | $4.86 | 37.53 K | $56.23 M |
| 09/08/2025 | $5.07 | $4.97 (-1.97%) | $5.07 | $4.86 | 52.20 K | $54.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
