5 DAY PERFORMANCE
+5.82%
1 MONTH PERFORMANCE
+25.61%
3 MONTH PERFORMANCE
+12.57%
6 MONTH PERFORMANCE
-37.47%
YEAR-TO-DATE PERFORMANCE
+48.03%
1 YEAR PERFORMANCE
-46.18%
Precision BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.20 | $5.64 (8.46%) | $5.64 | $5.10 | 137,822 | $45.12 M |
| 04/29/2025 | $5.08 | $5.23 (2.95%) | $5.39 | $5.05 | 305,331 | $41.84 M |
| 04/28/2025 | $5.24 | $5.11 (-2.48%) | $5.41 | $5.02 | 80,400 | $40.88 M |
| 04/25/2025 | $5.49 | $5.33 (-2.91%) | $5.68 | $5.16 | 69,500 | $37.63 M |
| 04/24/2025 | $5.61 | $5.50 (-1.96%) | $5.69 | $5.41 | 85,405 | $38.83 M |
| 04/23/2025 | $5.44 | $5.68 (4.41%) | $5.75 | $5.40 | 187,201 | $40.10 M |
| 04/22/2025 | $5.15 | $5.32 (3.3%) | $5.44 | $5.09 | 97,462 | $37.56 M |
| 04/21/2025 | $4.95 | $5.13 (3.64%) | $5.25 | $4.95 | 62,249 | $36.22 M |
| 04/17/2025 | $5.01 | $5.02 (0.2%) | $5.15 | $4.90 | 99,004 | $35.44 M |
| 04/16/2025 | $5.42 | $5.01 (-7.56%) | $5.51 | $5.00 | 156,145 | $35.37 M |
| 04/15/2025 | $5.20 | $5.52 (6.15%) | $5.73 | $4.73 | 1.06 M | $38.97 M |
| 04/14/2025 | $4.45 | $4.46 (0.22%) | $4.58 | $4.41 | 54,600 | $31.49 M |
| 04/11/2025 | $4.25 | $4.40 (3.53%) | $4.49 | $4.23 | 121,100 | $31.06 M |
| 04/10/2025 | $4.50 | $4.23 (-6%) | $4.64 | $4.10 | 163,708 | $29.86 M |
| 04/09/2025 | $4.56 | $4.55 (-0.22%) | $4.74 | $4.43 | 859,458 | $32.12 M |
| 04/08/2025 | $4.64 | $4.62 (-0.43%) | $4.72 | $4.51 | 135,948 | $32.62 M |
| 04/07/2025 | $4.40 | $4.40 (0%) | $4.50 | $4.29 | 207,900 | $31.06 M |
| 04/04/2025 | $4.54 | $4.61 (1.54%) | $4.71 | $4.48 | 178,135 | $32.55 M |
| 04/03/2025 | $4.51 | $4.71 (4.43%) | $4.79 | $4.51 | 78,729 | $33.25 M |
| 04/02/2025 | $4.42 | $4.69 (6.11%) | $4.83 | $4.42 | 48,100 | $33.11 M |
| 04/01/2025 | $4.68 | $4.49 (-4.06%) | $4.99 | $4.40 | 126,900 | $31.70 M |
| 03/31/2025 | $4.65 | $4.77 (2.58%) | $4.86 | $4.25 | 86,355 | $33.68 M |
| 03/28/2025 | $4.75 | $4.70 (-1.05%) | $4.79 | $4.55 | 76,439 | $33.18 M |
| 03/27/2025 | $4.66 | $4.54 (-2.58%) | $4.80 | $4.53 | 66,000 | $32.05 M |
| 03/26/2025 | $5.07 | $4.53 (-10.65%) | $5.08 | $4.30 | 319,118 | $31.98 M |
| 03/25/2025 | $5.50 | $5.09 (-7.45%) | $5.51 | $5.09 | 87,085 | $35.94 M |
| 03/24/2025 | $5.50 | $5.64 (2.55%) | $5.72 | $5.47 | 117,681 | $39.82 M |
| 03/21/2025 | $5.46 | $5.45 (-0.18%) | $5.46 | $5.10 | 104,454 | $39.72 M |
| 03/20/2025 | $5.06 | $5.36 (5.93%) | $5.40 | $4.98 | 60,410 | $39.06 M |
| 03/19/2025 | $4.95 | $5.01 (1.21%) | $5.07 | $4.85 | 964,691 | $36.51 M |
| 03/18/2025 | $4.97 | $4.98 (0.2%) | $5.01 | $4.81 | 59,695 | $36.29 M |
| 03/17/2025 | $5.50 | $5.05 (-8.18%) | $5.50 | $4.95 | 198,400 | $36.80 M |
| 03/14/2025 | $5.10 | $5.04 (-1.18%) | $5.23 | $4.97 | 66,428 | $36.73 M |
| 03/13/2025 | $5.10 | $5.05 (-0.98%) | $5.17 | $5.01 | 17,800 | $36.80 M |
| 03/12/2025 | $5.05 | $5.06 (0.2%) | $5.23 | $5.00 | 36,100 | $36.87 M |
| 03/11/2025 | $5.10 | $5.01 (-1.76%) | $5.15 | $4.90 | 62,500 | $36.51 M |
| 03/10/2025 | $5.20 | $5.10 (-1.92%) | $5.30 | $5.00 | 65,443 | $37.16 M |
| 03/07/2025 | $5.21 | $5.18 (-0.58%) | $5.32 | $5.00 | 74,548 | $37.75 M |
| 03/06/2025 | $5.13 | $5.15 (0.39%) | $5.33 | $5.07 | 27,247 | $37.53 M |
| 03/05/2025 | $5.15 | $5.24 (1.75%) | $5.31 | $5.00 | 72,657 | $38.18 M |
| 03/04/2025 | $5.00 | $5.09 (1.8%) | $5.10 | $4.69 | 156,060 | $37.09 M |
| 03/03/2025 | $5.43 | $5.00 (-7.92%) | $5.43 | $5.00 | 111,800 | $36.44 M |
| 02/28/2025 | $5.34 | $5.39 (0.94%) | $5.50 | $5.09 | 130,524 | $39.28 M |
| 02/27/2025 | $5.51 | $5.49 (-0.36%) | $5.64 | $5.41 | 26,600 | $40.01 M |
| 02/26/2025 | $5.46 | $5.51 (0.92%) | $5.54 | $5.33 | 56,824 | $40.15 M |
| 02/25/2025 | $5.63 | $5.47 (-2.84%) | $5.63 | $5.25 | 118,200 | $39.86 M |
| 02/24/2025 | $5.98 | $5.63 (-5.85%) | $5.98 | $5.38 | 189,200 | $41.03 M |
| 02/21/2025 | $5.95 | $5.93 (-0.34%) | $6.10 | $5.74 | 188,100 | $43.21 M |
| 02/20/2025 | $5.70 | $5.89 (3.33%) | $5.99 | $5.45 | 379,700 | $42.92 M |
| 02/19/2025 | $5.35 | $5.65 (5.61%) | $5.85 | $5.32 | 367,751 | $41.17 M |
| 02/18/2025 | $5.41 | $5.15 (-4.81%) | $5.46 | $5.06 | 107,944 | $37.53 M |
| 02/14/2025 | $5.01 | $5.27 (5.19%) | $5.41 | $5.01 | 99,541 | $38.40 M |
| 02/13/2025 | $5.15 | $5.06 (-1.75%) | $5.15 | $4.93 | 58,295 | $36.87 M |
| 02/12/2025 | $4.90 | $5.07 (3.47%) | $5.12 | $4.83 | 87,059 | $36.95 M |
| 02/11/2025 | $4.82 | $4.89 (1.45%) | $4.98 | $4.70 | 72,279 | $35.63 M |
| 02/10/2025 | $4.71 | $4.79 (1.7%) | $4.93 | $4.60 | 92,100 | $34.91 M |
| 02/07/2025 | $4.85 | $4.70 (-3.09%) | $4.98 | $4.65 | 118,642 | $34.25 M |
| 02/06/2025 | $4.88 | $4.88 (0%) | $5.09 | $4.80 | 52,400 | $35.56 M |
| 02/05/2025 | $4.98 | $4.94 (-0.8%) | $5.23 | $4.86 | 151,180 | $36.00 M |
| 02/04/2025 | $4.71 | $5.01 (6.37%) | $5.14 | $4.71 | 84,600 | $36.51 M |
| 02/03/2025 | $4.92 | $4.67 (-5.08%) | $5.00 | $4.67 | 85,300 | $34.03 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.
