5 DAY PERFORMANCE
+6.33%
1 MONTH PERFORMANCE
+12.78%
3 MONTH PERFORMANCE
+0.86%
6 MONTH PERFORMANCE
-1.26%
YEAR-TO-DATE PERFORMANCE
+69.71%
1 YEAR PERFORMANCE
-18.00%
Precision Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $7.31 | $7.06 (-3.42%) | $7.42 | $6.97 | 108.93 K | $182.55 M |
| 10/29/2026 | $7.50 | $7.44 (-0.8%) | $7.82 | $7.37 | 165.74 K | $192.37 M |
| 10/28/2026 | $6.76 | $7.47 (10.5%) | $7.50 | $6.66 | 189.67 K | $193.15 M |
| 10/27/2026 | $6.39 | $6.79 (6.26%) | $6.81 | $6.29 | 164.25 K | $175.57 M |
| 10/26/2026 | $6.68 | $6.41 (-4.04%) | $6.88 | $6.37 | 266.70 K | $165.74 M |
| 10/23/2026 | $6.73 | $6.64 (-1.34%) | $6.73 | $6.29 | 275.53 K | $171.69 M |
| 10/22/2026 | $6.70 | $6.78 (1.19%) | $6.93 | $6.58 | 132.43 K | $175.31 M |
| 10/21/2026 | $6.62 | $6.71 (1.36%) | $6.86 | $6.55 | 231.04 K | $173.50 M |
| 10/20/2026 | $6.09 | $6.56 (7.72%) | $6.67 | $6.09 | 213.70 K | $169.62 M |
| 10/19/2026 | $5.80 | $6.19 (6.72%) | $6.21 | $5.77 | 176.50 K | $160.05 M |
| 10/16/2026 | $6.18 | $5.77 (-6.63%) | $6.18 | $5.72 | 300.25 K | $149.19 M |
| 10/15/2026 | $6.04 | $6.17 (2.15%) | $6.20 | $5.98 | 246.14 K | $159.54 M |
| 10/14/2026 | $6.05 | $6.03 (-0.33%) | $6.25 | $5.92 | 294.25 K | $155.92 M |
| 10/13/2026 | $6.51 | $6.10 (-6.3%) | $6.55 | $6.05 | 326.70 K | $157.73 M |
| 10/12/2026 | $6.71 | $6.53 (-2.68%) | $6.73 | $6.45 | 228.80 K | $168.84 M |
| 10/09/2026 | $6.43 | $6.72 (4.51%) | $6.92 | $6.35 | 263.70 K | $173.76 M |
| 10/08/2026 | $6.25 | $6.43 (2.88%) | $6.53 | $6.19 | 332.55 K | $166.26 M |
| 10/07/2026 | $6.20 | $6.25 (0.81%) | $6.38 | $6.11 | 162.52 K | $161.60 M |
| 10/06/2026 | $6.36 | $6.20 (-2.52%) | $6.40 | $6.11 | 191.00 K | $160.31 M |
| 10/05/2026 | $6.36 | $6.31 (-0.79%) | $6.38 | $5.98 | 219.03 K | $163.16 M |
| 10/02/2026 | $6.42 | $6.31 (-1.71%) | $6.44 | $6.20 | 293.00 K | $163.16 M |
| 10/01/2026 | $6.33 | $6.33 (0%) | $6.47 | $6.24 | 242.20 K | $163.67 M |
| 09/30/2026 | $6.24 | $6.26 (0.32%) | $6.40 | $6.14 | 249.25 K | $161.86 M |
| 09/29/2026 | $6.37 | $6.18 (-2.98%) | $6.45 | $6.08 | 154.22 K | $159.79 M |
| 09/28/2026 | $6.21 | $6.24 (0.48%) | $6.26 | $6.00 | 222.82 K | $161.35 M |
| 09/25/2026 | $6.35 | $6.22 (-2.05%) | $6.55 | $6.18 | 204.00 K | $160.83 M |
| 09/24/2026 | $6.31 | $6.33 (0.32%) | $6.47 | $6.18 | 401.83 K | $163.67 M |
| 09/23/2026 | $7.16 | $6.36 (-11.17%) | $7.17 | $6.34 | 355.96 K | $164.45 M |
| 09/22/2026 | $6.57 | $7.19 (9.44%) | $7.31 | $6.55 | 431.60 K | $185.91 M |
| 09/21/2026 | $6.73 | $6.50 (-3.42%) | $6.75 | $6.44 | 272.39 K | $168.07 M |
| 09/18/2026 | $6.65 | $6.67 (0.3%) | $6.87 | $6.57 | 241.37 K | $172.46 M |
| 09/17/2026 | $6.77 | $6.67 (-1.48%) | $6.92 | $6.41 | 373.90 K | $172.46 M |
| 09/16/2026 | $6.65 | $6.63 (-0.3%) | $6.82 | $6.53 | 289.23 K | $171.43 M |
| 09/15/2026 | $6.86 | $6.61 (-3.64%) | $6.90 | $6.48 | 314.61 K | $170.91 M |
| 09/14/2026 | $7.13 | $6.86 (-3.79%) | $7.26 | $6.85 | 236.35 K | $177.38 M |
| 09/11/2026 | $7.28 | $7.17 (-1.51%) | $7.38 | $7.06 | 191.40 K | $185.39 M |
| 09/10/2026 | $7.16 | $7.24 (1.12%) | $7.27 | $7.04 | 143.43 K | $187.20 M |
| 09/09/2026 | $7.38 | $7.25 (-1.76%) | $7.49 | $7.15 | 273.50 K | $187.46 M |
| 09/08/2026 | $7.41 | $7.40 (-0.13%) | $7.49 | $7.20 | 139.96 K | $191.34 M |
| 09/04/2026 | $7.32 | $7.47 (2.05%) | $7.58 | $7.32 | 124.28 K | $193.15 M |
| 09/03/2026 | $7.48 | $7.37 (-1.47%) | $7.55 | $7.23 | 187.00 K | $190.56 M |
| 09/02/2026 | $7.66 | $7.45 (-2.74%) | $7.82 | $7.24 | 358.92 K | $192.63 M |
| 09/01/2026 | $7.54 | $7.64 (1.33%) | $7.68 | $7.49 | 170.93 K | $197.54 M |
| 08/31/2026 | $7.75 | $7.64 (-1.42%) | $7.80 | $7.49 | 214.81 K | $197.54 M |
| 08/28/2026 | $8.37 | $7.78 (-7.05%) | $8.43 | $7.72 | 222.53 K | $201.16 M |
| 08/27/2026 | $8.54 | $8.40 (-1.64%) | $8.54 | $8.21 | 275.05 K | $217.20 M |
| 08/26/2026 | $8.58 | $8.49 (-1.05%) | $8.66 | $8.33 | 263.21 K | $219.52 M |
| 08/25/2026 | $8.43 | $8.55 (1.42%) | $8.75 | $8.33 | 418.20 K | $221.07 M |
| 08/24/2026 | $8.82 | $8.45 (-4.2%) | $8.82 | $8.36 | 232.78 K | $218.49 M |
| 08/21/2026 | $8.81 | $8.85 (0.45%) | $9.08 | $8.63 | 305.20 K | $228.83 M |
| 08/20/2026 | $8.60 | $8.72 (1.4%) | $9.34 | $8.59 | 496.30 K | $225.47 M |
| 08/19/2026 | $8.34 | $8.50 (1.92%) | $8.98 | $8.30 | 428.44 K | $219.78 M |
| 08/18/2026 | $7.44 | $8.23 (10.62%) | $8.25 | $7.44 | 301.63 K | $212.80 M |
| 08/17/2026 | $7.45 | $7.40 (-0.67%) | $7.54 | $7.37 | 205.60 K | $191.34 M |
| 08/14/2026 | $7.26 | $7.43 (2.34%) | $7.47 | $7.18 | 142.10 K | $192.11 M |
| 08/13/2026 | $7.47 | $7.30 (-2.28%) | $7.51 | $7.20 | 226.80 K | $188.75 M |
| 08/12/2026 | $7.50 | $7.42 (-1.07%) | $7.75 | $7.38 | 268.14 K | $191.86 M |
| 08/11/2026 | $7.48 | $7.51 (0.4%) | $7.63 | $7.36 | 345.20 K | $194.18 M |
| 08/10/2026 | $7.42 | $7.46 (0.54%) | $7.62 | $7.33 | 192.10 K | $192.89 M |
| 08/07/2026 | $7.47 | $7.49 (0.27%) | $7.76 | $7.39 | 240.11 K | $193.67 M |
| 08/06/2026 | $7.00 | $7.42 (6%) | $7.70 | $7.00 | 328.72 K | $191.86 M |
| 08/05/2026 | $7.30 | $7.47 (2.33%) | $7.60 | $7.30 | 266.70 K | $193.15 M |
| 08/04/2026 | $7.10 | $7.28 (2.54%) | $7.41 | $7.00 | 383.22 K | $188.24 M |
| 08/03/2026 | $7.15 | $7.06 (-1.26%) | $7.35 | $6.93 | 286.91 K | $182.55 M |
| 07/31/2026 | $7.08 | $6.99 (-1.27%) | $7.21 | $6.76 | 211.11 K | $172.19 M |
| 07/30/2026 | $6.94 | $7.00 (0.86%) | $7.15 | $6.87 | 235.51 K | $172.44 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.
