5 DAY PERFORMANCE
-6.24%
1 MONTH PERFORMANCE
-36.54%
3 MONTH PERFORMANCE
-52.35%
6 MONTH PERFORMANCE
-53.67%
YEAR-TO-DATE PERFORMANCE
+14.44%
1 YEAR PERFORMANCE
-60.72%
Precision BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $4.04 | $4.39 (8.62%) | $4.39 | $4.04 | 26,691 | |
| 12/31/2024 | $4.35 | $3.81 (-12.41%) | $4.50 | $3.61 | 527,020 | $27.76 M |
| 12/30/2024 | $4.65 | $4.26 (-8.39%) | $4.70 | $4.21 | 202,400 | $31.04 M |
| 12/27/2024 | $4.73 | $4.65 (-1.69%) | $4.94 | $4.61 | 78,200 | $33.89 M |
| 12/26/2024 | $4.50 | $4.72 (4.89%) | $4.84 | $4.49 | 170,262 | $34.40 M |
| 12/24/2024 | $4.50 | $4.50 (0%) | $4.65 | $4.45 | 63,800 | $32.79 M |
| 12/23/2024 | $4.67 | $4.50 (-3.64%) | $5.01 | $4.50 | 109,546 | $32.79 M |
| 12/20/2024 | $4.51 | $4.72 (4.66%) | $5.01 | $4.51 | 705,510 | $34.40 M |
| 12/19/2024 | $4.44 | $4.60 (3.6%) | $4.69 | $4.25 | 116,200 | $33.52 M |
| 12/18/2024 | $4.58 | $4.13 (-9.83%) | $4.59 | $4.13 | 194,600 | $30.10 M |
| 12/17/2024 | $4.65 | $4.58 (-1.51%) | $4.89 | $4.56 | 179,553 | $33.38 M |
| 12/16/2024 | $5.32 | $4.74 (-10.9%) | $5.46 | $4.70 | 166,529 | $34.54 M |
| 12/13/2024 | $6.12 | $5.44 (-11.11%) | $6.18 | $5.39 | 94,700 | $39.64 M |
| 12/12/2024 | $5.55 | $6.12 (10.27%) | $6.13 | $5.45 | 125,270 | $44.60 M |
| 12/11/2024 | $5.70 | $5.58 (-2.11%) | $5.70 | $5.12 | 157,400 | $40.66 M |
| 12/10/2024 | $5.87 | $5.75 (-2.04%) | $5.89 | $5.59 | 63,600 | $41.90 M |
| 12/09/2024 | $5.78 | $5.95 (2.94%) | $6.09 | $5.78 | 74,400 | $43.36 M |
| 12/06/2024 | $6.02 | $5.86 (-2.66%) | $6.06 | $5.79 | 117,713 | $42.70 M |
| 12/05/2024 | $6.08 | $6.08 (0%) | $6.31 | $6.02 | 46,600 | $44.31 M |
| 12/04/2024 | $6.18 | $6.18 (0%) | $6.46 | $6.06 | 82,613 | $45.03 M |
| 12/03/2024 | $6.81 | $6.21 (-8.81%) | $6.88 | $6.18 | 174,201 | $45.25 M |
| 12/02/2024 | $7.20 | $6.87 (-4.58%) | $7.30 | $6.83 | 68,801 | $50.06 M |
| 11/29/2024 | $7.11 | $7.29 (2.53%) | $7.38 | $7.11 | 22,300 | $53.12 M |
| 11/27/2024 | $6.86 | $7.11 (3.64%) | $7.17 | $6.75 | 77,400 | $51.81 M |
| 11/26/2024 | $7.22 | $6.86 (-4.99%) | $7.38 | $6.86 | 79,149 | $49.99 M |
| 11/25/2024 | $7.27 | $7.24 (-0.41%) | $7.65 | $7.12 | 136,925 | $52.76 M |
| 11/22/2024 | $6.51 | $7.26 (11.52%) | $7.46 | $6.51 | 107,700 | $52.90 M |
| 11/21/2024 | $7.07 | $6.50 (-8.06%) | $7.12 | $6.41 | 224,751 | $47.37 M |
| 11/20/2024 | $7.31 | $7.18 (-1.78%) | $7.55 | $7.08 | 69,500 | $52.32 M |
| 11/19/2024 | $7.22 | $7.16 (-0.83%) | $7.33 | $7.07 | 87,100 | $52.18 M |
| 11/18/2024 | $7.62 | $7.26 (-4.72%) | $7.77 | $7.23 | 84,665 | $52.90 M |
| 11/15/2024 | $7.70 | $7.62 (-1.04%) | $7.72 | $7.48 | 71,905 | $55.53 M |
| 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 |