Precision BioSciences Stock Price History
NASDAQ: DTILHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
6.72+0.29 (+4.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DTIL price history at a glance
The price history for Precision BioSciences (DTIL) on this page begins on March 25, 2019, when the stock closed at $538.50; it most recently closed at $6.72 on October 5, 2026. The highest price in this record is $710.10, reached on December 9, 2019; the latest close is 99.1% below that peak. Across the 6 complete calendar years in the table, DTIL finished higher in 0 and lower in 6. Its best year was 2021 (-11.3%) and its worst was 2022 (-83.9%).
Over roughly 8 years the share price changed -98.8%, a -44.1% compound annual price return (excluding dividends). In the last 12 months alone, DTIL has gained 14.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $710.10
- Date of high
- Dec 9, 2019
- Low since 2019
- $3.53
- Date of low
- Feb 2, 2026
- 52-week high
- $9.62
- 52-week low
- $3.53
- IPO year
- 2019
- Last close
- $6.72
DTIL returns
1 week
+6.50%
1 month
-7.31%
3 months
-23.29%
6 months
+0.75%
Year to date
+61.54%
1 year
+14.29%
3 years
-25.33%
5 years
-97.71%
DTIL price return, excluding dividends.
DTIL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.72 | +63.90% |
| 2025 | 4.10 | -13.68% |
| 2024 | 4.75 | -56.62% |
| 2023 | 10.95 | -69.33% |
| 2022 | 35.70 | -83.92% |
| 2021 | 222.00 | -11.27% |
| 2020 | 250.20 | -37.01% |
| 2019* | 397.20 | -26.24% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
DTIL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.43 | 6.92 | 6.40 | 6.72 | +4.51% | |
| 6.25 | 6.53 | 6.20 | 6.43 | +2.88% | |
| 6.16 | 6.38 | 6.11 | 6.25 | +0.81% | |
| 6.36 | 6.40 | 6.11 | 6.20 | -1.74% | |
| 6.36 | 6.38 | 5.98 | 6.31 | 0.00% | |
| 6.42 | 6.44 | 6.20 | 6.31 | -0.32% | |
| 6.33 | 6.47 | 6.24 | 6.33 | +1.12% | |
| 6.24 | 6.40 | 6.14 | 6.26 | +1.29% | |
| 6.37 | 6.45 | 6.08 | 6.18 | -0.96% | |
| 6.21 | 6.26 | 6.00 | 6.24 | +0.32% | |
| 6.35 | 6.55 | 6.18 | 6.22 | -1.74% | |
| 6.31 | 6.47 | 6.18 | 6.33 | -0.47% | |
| 7.16 | 7.17 | 6.34 | 6.36 | -11.54% | |
| 6.57 | 7.31 | 6.55 | 7.19 | +10.62% | |
| 6.73 | 6.75 | 6.44 | 6.50 | -2.55% | |
| 6.65 | 6.87 | 6.57 | 6.67 | 0.00% | |
| 6.77 | 6.92 | 6.41 | 6.67 | +0.60% | |
| 6.65 | 6.82 | 6.53 | 6.63 | +0.30% | |
| 6.86 | 6.90 | 6.48 | 6.61 | -3.64% | |
| 7.13 | 7.26 | 6.85 | 6.86 | -4.32% | |
| 7.28 | 7.38 | 7.06 | 7.17 | -0.97% | |
| 7.16 | 7.27 | 7.04 | 7.24 | -0.14% | |
| 7.38 | 7.49 | 7.15 | 7.25 | -2.03% | |
| 7.41 | 7.49 | 7.20 | 7.40 | -0.94% | |
| 7.32 | 7.58 | 7.32 | 7.47 | +1.36% | |
| 7.48 | 7.55 | 7.23 | 7.37 | -1.07% | |
| 7.66 | 7.82 | 7.24 | 7.45 | -2.49% | |
| 7.54 | 7.68 | 7.49 | 7.64 | 0.00% | |
| 7.75 | 7.80 | 7.49 | 7.64 | -1.80% | |
| 8.37 | 8.43 | 7.72 | 7.78 | -7.38% | |
| 8.54 | 8.54 | 8.21 | 8.40 | -1.06% | |
| 8.58 | 8.66 | 8.33 | 8.49 | -0.70% | |
| 8.43 | 8.75 | 8.33 | 8.55 | +1.18% | |
| 8.82 | 8.82 | 8.36 | 8.45 | -4.52% | |
| 8.81 | 9.08 | 8.63 | 8.85 | +1.49% | |
| 8.60 | 9.34 | 8.59 | 8.72 | +2.59% | |
| 8.34 | 8.98 | 8.30 | 8.50 | +3.28% | |
| 7.44 | 8.25 | 7.44 | 8.23 | +11.22% | |
| 7.45 | 7.54 | 7.37 | 7.40 | -0.40% | |
| 7.26 | 7.47 | 7.18 | 7.43 | +1.78% | |
| 7.47 | 7.51 | 7.20 | 7.30 | -1.62% | |
| 7.50 | 7.75 | 7.38 | 7.42 | -1.20% | |
| 7.48 | 7.63 | 7.36 | 7.51 | +0.67% | |
| 7.42 | 7.62 | 7.33 | 7.46 | -0.40% | |
| 7.47 | 7.76 | 7.39 | 7.49 | +0.94% | |
| 7.00 | 7.70 | 7.00 | 7.42 | -0.67% | |
| 7.30 | 7.60 | 7.30 | 7.47 | +2.61% | |
| 7.10 | 7.41 | 7.00 | 7.28 | +3.12% | |
| 7.15 | 7.35 | 6.93 | 7.06 | +1.00% | |
| 7.08 | 7.21 | 6.76 | 6.99 | -0.14% | |
| 6.94 | 7.15 | 6.87 | 7.00 | +1.60% | |
| 7.17 | 7.25 | 6.70 | 6.89 | -3.91% | |
| 7.34 | 7.34 | 6.98 | 7.17 | -1.10% | |
| 7.29 | 7.73 | 7.21 | 7.25 | -0.55% | |
| 7.42 | 7.68 | 7.13 | 7.29 | -0.55% | |
| 7.21 | 7.37 | 7.07 | 7.33 | +0.14% | |
| 7.54 | 7.59 | 7.21 | 7.32 | -3.94% | |
| 7.36 | 7.68 | 7.31 | 7.62 | +3.53% | |
| 7.87 | 8.05 | 7.30 | 7.36 | -6.48% | |
| 8.17 | 8.35 | 7.84 | 7.87 | -5.41% | |
| 8.79 | 8.79 | 8.20 | 8.32 | -5.56% | |
| 8.58 | 8.90 | 8.01 | 8.81 | +2.68% | |
| 8.68 | 8.96 | 8.42 | 8.58 | -0.12% | |
| 8.63 | 8.69 | 8.26 | 8.59 | -1.94% | |
| 9.17 | 9.17 | 8.55 | 8.76 | -4.37% | |
| 9.22 | 9.58 | 8.90 | 9.16 | -1.29% | |
| 9.31 | 9.36 | 8.88 | 9.28 | +0.32% | |
| 8.24 | 9.62 | 8.03 | 9.25 | +12.26% | |
| 7.95 | 8.53 | 7.95 | 8.24 | +0.73% | |
| 7.96 | 8.24 | 7.85 | 8.18 | +3.81% | |
| 7.96 | 8.10 | 7.55 | 7.88 | +0.25% | |
| 7.90 | 8.34 | 7.81 | 7.86 | -0.76% | |
| 7.28 | 7.94 | 7.17 | 7.92 | +8.64% | |
| 6.73 | 7.60 | 6.73 | 7.29 | +8.00% | |
| 6.78 | 7.02 | 6.57 | 6.75 | +0.15% | |
| 6.91 | 7.10 | 6.72 | 6.74 | -3.02% | |
| 6.98 | 7.30 | 6.77 | 6.95 | -1.84% | |
| 6.95 | 7.20 | 6.88 | 7.08 | +3.96% | |
| 6.63 | 6.98 | 6.52 | 6.81 | +4.77% | |
| 6.30 | 6.80 | 6.25 | 6.50 | +3.01% | |
| 6.21 | 6.37 | 6.06 | 6.31 | +1.61% | |
| 6.18 | 6.36 | 6.10 | 6.21 | +1.80% | |
| 6.18 | 6.58 | 6.08 | 6.10 | -1.13% | |
| 6.66 | 6.66 | 6.03 | 6.17 | -4.34% | |
| 6.81 | 7.17 | 6.41 | 6.45 | -5.98% | |
| 6.97 | 7.24 | 6.69 | 6.86 | +1.33% | |
| 6.65 | 7.93 | 6.61 | 6.77 | +4.15% | |
| 6.36 | 6.50 | 6.11 | 6.50 | +1.40% | |
| 6.07 | 6.63 | 6.07 | 6.41 | +6.13% | |
| 6.31 | 6.45 | 6.00 | 6.04 | -4.43% | |
| 6.94 | 6.94 | 6.30 | 6.32 | -9.97% | |
| 6.88 | 7.38 | 6.85 | 7.02 | +0.72% | |
| 6.99 | 7.13 | 6.68 | 6.97 | +0.72% | |
| 7.59 | 7.60 | 6.83 | 6.92 | -8.83% | |
| 8.00 | 8.22 | 7.21 | 7.59 | +0.13% | |
| 7.35 | 7.85 | 7.06 | 7.58 | +4.84% | |
| 7.19 | 7.40 | 7.18 | 7.23 | +1.12% | |
| 7.30 | 7.30 | 6.88 | 7.15 | -0.42% | |
| 6.95 | 7.36 | 6.95 | 7.18 | +4.06% | |
| 6.96 | 6.99 | 6.66 | 6.90 | -0.86% | |
| 7.31 | 7.63 | 6.80 | 6.96 | -4.26% | |
| 8.01 | 8.06 | 7.25 | 7.27 | -10.36% | |
| 8.36 | 8.45 | 7.99 | 8.11 | -2.76% | |
| 8.09 | 8.59 | 7.93 | 8.34 | +1.71% | |
| 7.83 | 8.25 | 7.51 | 8.20 | +4.33% | |
| 7.68 | 8.20 | 7.64 | 7.86 | +2.21% | |
| 7.50 | 7.96 | 7.49 | 7.69 | +2.81% | |
| 7.47 | 7.60 | 7.21 | 7.48 | -0.53% | |
| 7.46 | 8.06 | 7.39 | 7.52 | +0.94% | |
| 7.07 | 7.53 | 6.50 | 7.45 | -2.36% | |
| 7.26 | 7.73 | 7.25 | 7.63 | +4.81% | |
| 7.12 | 7.32 | 6.85 | 7.28 | +1.82% | |
| 6.91 | 7.25 | 6.77 | 7.15 | +3.62% | |
| 7.10 | 7.21 | 6.71 | 6.90 | -2.82% | |
| 7.00 | 7.24 | 6.95 | 7.10 | +0.85% | |
| 7.03 | 7.37 | 6.94 | 7.04 | 0.00% | |
| 7.34 | 7.34 | 7.00 | 7.04 | -3.69% | |
| 7.91 | 7.98 | 7.23 | 7.31 | -7.59% | |
| 7.48 | 7.93 | 7.47 | 7.91 | +6.32% | |
| 7.60 | 7.70 | 7.37 | 7.44 | -1.85% | |
| 7.84 | 7.85 | 7.56 | 7.58 | -3.81% | |
| 7.74 | 8.08 | 7.56 | 7.88 | +4.65% | |
| 7.67 | 7.67 | 7.31 | 7.53 | -1.70% | |
| 7.30 | 7.69 | 6.96 | 7.66 | +5.95% | |
| 7.32 | 7.46 | 7.14 | 7.23 | +1.40% | |
| 6.62 | 7.17 | 6.51 | 7.13 | +6.90% | |
| 6.64 | 6.96 | 6.45 | 6.67 | +0.91% | |
| 5.99 | 6.61 | 5.96 | 6.61 | +10.35% | |
| 6.42 | 6.50 | 5.66 | 5.99 | -4.31% | |
| 6.02 | 6.40 | 5.73 | 6.26 | +4.16% | |
| 5.83 | 6.22 | 5.82 | 6.01 | +3.26% | |
| 5.68 | 6.15 | 5.61 | 5.82 | +2.28% | |
| 5.45 | 5.79 | 5.45 | 5.69 | +3.45% | |
| 5.45 | 5.83 | 5.35 | 5.50 | +1.48% | |
| 5.95 | 5.95 | 5.41 | 5.42 | -9.97% | |
| 6.51 | 6.51 | 5.78 | 6.02 | -7.95% | |
| 6.40 | 6.83 | 6.40 | 6.54 | +1.08% | |
| 6.45 | 6.81 | 6.32 | 6.47 | +1.09% | |
| 6.48 | 6.54 | 6.23 | 6.40 | -1.84% | |
| 6.55 | 6.59 | 6.20 | 6.52 | 0.00% | |
| 6.64 | 6.86 | 6.37 | 6.52 | -2.98% | |
| 6.95 | 6.95 | 6.50 | 6.72 | -4.41% | |
| 6.88 | 7.59 | 6.56 | 7.03 | +1.44% | |
| 6.35 | 6.96 | 6.20 | 6.93 | +10.00% | |
| 5.67 | 6.61 | 5.50 | 6.30 | +11.11% | |
| 5.77 | 6.05 | 5.40 | 5.67 | 0.00% | |
| 5.63 | 5.73 | 5.12 | 5.67 | +12.06% | |
| 5.33 | 5.35 | 4.81 | 5.06 | -5.42% | |
| 4.72 | 5.46 | 4.61 | 5.35 | +13.59% | |
| 4.61 | 5.00 | 4.48 | 4.71 | +2.17% | |
| 4.49 | 4.61 | 4.38 | 4.61 | +1.77% | |
| 4.85 | 4.86 | 4.49 | 4.53 | -5.03% | |
| 4.37 | 4.80 | 4.27 | 4.77 | +9.66% | |
| 4.22 | 4.56 | 4.22 | 4.35 | +0.46% | |
| 4.10 | 4.38 | 4.01 | 4.33 | +3.10% | |
| 3.99 | 4.20 | 3.97 | 4.20 | +5.26% | |
| 4.10 | 4.10 | 3.84 | 3.99 | -2.68% | |
| 4.04 | 4.19 | 3.98 | 4.10 | +2.50% | |
| 3.95 | 4.03 | 3.89 | 4.00 | +1.27% | |
| 3.79 | 3.98 | 3.76 | 3.95 | +4.22% | |
| 3.85 | 3.87 | 3.73 | 3.79 | -3.32% | |
| 3.85 | 3.92 | 3.69 | 3.92 | +1.82% | |
| 3.99 | 4.00 | 3.78 | 3.85 | -3.51% | |
| 3.91 | 4.06 | 3.78 | 3.99 | +2.57% | |
| 3.86 | 4.03 | 3.78 | 3.89 | -1.77% | |
| 4.06 | 4.09 | 3.75 | 3.96 | -2.70% | |
| 3.83 | 4.11 | 3.62 | 4.07 | +8.24% | |
| 3.81 | 3.84 | 3.72 | 3.76 | -1.31% | |
| 3.80 | 3.84 | 3.70 | 3.81 | +0.26% | |
| 3.61 | 3.83 | 3.58 | 3.80 | +6.44% | |
| 3.77 | 3.85 | 3.53 | 3.57 | -6.79% | |
| 3.87 | 3.90 | 3.65 | 3.83 | -1.29% | |
| 4.04 | 4.10 | 3.72 | 3.88 | -2.51% | |
| 3.92 | 4.04 | 3.85 | 3.98 | +0.51% | |
| 3.98 | 4.02 | 3.83 | 3.96 | -0.63% | |
| 3.95 | 3.99 | 3.86 | 3.99 | +0.63% | |
| 4.08 | 4.15 | 3.94 | 3.96 | -4.12% | |
| 4.05 | 4.20 | 3.96 | 4.13 | +2.23% | |
| 4.18 | 4.18 | 3.88 | 4.04 | -3.81% | |
| 4.23 | 4.61 | 4.15 | 4.20 | -1.18% | |
| 4.01 | 4.32 | 3.95 | 4.25 | +5.99% | |
| 4.15 | 4.17 | 3.90 | 4.01 | -3.84% | |
| 4.01 | 4.21 | 3.95 | 4.17 | +2.96% | |
| 3.88 | 4.12 | 3.77 | 4.05 | +3.85% | |
| 4.15 | 4.15 | 3.86 | 3.90 | -5.57% | |
| 4.14 | 4.19 | 4.05 | 4.13 | +0.49% | |
| 4.05 | 4.12 | 3.90 | 4.11 | +1.23% | |
| 3.91 | 4.08 | 3.75 | 4.06 | +3.57% | |
| 4.05 | 4.06 | 3.86 | 3.92 | -2.73% | |
| 4.34 | 4.37 | 3.98 | 4.03 | -7.57% | |
| 4.27 | 4.61 | 4.20 | 4.36 | +3.56% | |
| 4.11 | 4.25 | 4.11 | 4.21 | +3.19% | |
| 4.13 | 4.13 | 3.89 | 4.08 | -0.49% | |
| 4.18 | 4.18 | 3.94 | 4.10 | -1.44% | |
| 4.40 | 4.41 | 4.02 | 4.16 | -5.88% | |
| 4.26 | 4.43 | 4.22 | 4.42 | +2.79% | |
| 4.30 | 4.39 | 4.19 | 4.30 | +1.65% | |
| 4.38 | 4.38 | 4.14 | 4.23 | -1.40% | |
| 4.31 | 4.31 | 4.18 | 4.29 | -0.69% | |
| 4.32 | 4.37 | 4.17 | 4.32 | -0.46% | |
| 4.50 | 4.57 | 4.33 | 4.34 | -3.34% | |
| 4.53 | 4.64 | 4.37 | 4.49 | -0.66% | |
| 4.78 | 4.87 | 4.51 | 4.52 | -5.04% | |
| 4.89 | 5.04 | 4.76 | 4.76 | -1.24% | |
| 4.88 | 4.99 | 4.67 | 4.82 | +0.42% | |
| 5.00 | 5.04 | 4.75 | 4.80 | -3.81% | |
| 4.92 | 5.20 | 4.87 | 4.99 | +1.42% | |
| 5.03 | 5.10 | 4.82 | 4.92 | -1.80% | |
| 4.86 | 5.09 | 4.75 | 5.01 | +3.09% | |
| 4.76 | 4.98 | 4.61 | 4.86 | +2.10% | |
| 5.12 | 5.18 | 4.70 | 4.76 | -5.18% | |
| 5.04 | 5.20 | 4.86 | 5.02 | 0.00% | |
| 5.07 | 5.19 | 4.89 | 5.02 | -0.79% | |
| 4.81 | 5.09 | 4.80 | 5.06 | +5.64% | |
| 4.95 | 4.98 | 4.70 | 4.79 | -3.43% | |
| 5.44 | 5.54 | 4.92 | 4.96 | -8.82% | |
| 5.19 | 5.44 | 5.11 | 5.44 | +6.46% | |
| 4.88 | 5.13 | 4.88 | 5.11 | +4.71% | |
| 5.11 | 5.19 | 4.86 | 4.88 | -4.31% | |
| 5.00 | 5.27 | 5.00 | 5.10 | +2.00% | |
| 4.97 | 5.15 | 4.85 | 5.00 | +0.40% | |
| 4.95 | 5.19 | 4.75 | 4.98 | +3.32% | |
| 5.25 | 5.41 | 4.68 | 4.82 | -7.66% | |
| 5.15 | 5.40 | 5.06 | 5.22 | +1.56% | |
| 5.82 | 5.86 | 5.07 | 5.14 | -12.59% | |
| 5.74 | 6.04 | 5.70 | 5.88 | +0.51% | |
| 5.92 | 6.12 | 5.67 | 5.85 | -2.50% | |
| 6.08 | 6.20 | 5.82 | 6.00 | 0.00% | |
| 6.00 | 6.40 | 5.86 | 6.00 | -1.15% | |
| 6.26 | 6.46 | 5.99 | 6.07 | -1.14% | |
| 6.31 | 6.32 | 6.07 | 6.14 | -4.66% | |
| 6.66 | 6.66 | 6.25 | 6.44 | -2.72% | |
| 6.61 | 6.90 | 6.51 | 6.62 | -1.05% | |
| 7.25 | 7.45 | 6.56 | 6.69 | -9.10% | |
| 6.45 | 7.74 | 6.18 | 7.36 | -9.80% | |
| 8.64 | 8.77 | 8.00 | 8.16 | -5.23% | |
| 8.40 | 8.73 | 8.00 | 8.61 | +2.14% | |
| 8.35 | 8.82 | 8.00 | 8.43 | +1.69% | |
| 7.19 | 8.49 | 7.19 | 8.29 | +15.46% | |
| 6.72 | 7.51 | 6.63 | 7.18 | +6.85% | |
| 7.02 | 7.03 | 6.67 | 6.72 | -3.03% | |
| 6.89 | 6.99 | 6.79 | 6.93 | 0.00% | |
| 7.04 | 7.10 | 6.69 | 6.93 | -0.86% | |
| 7.19 | 7.29 | 6.91 | 6.99 | -2.37% | |
| 6.96 | 7.26 | 6.75 | 7.16 | +3.77% | |
| 6.56 | 7.02 | 6.40 | 6.90 | +3.92% | |
| 6.56 | 6.87 | 6.19 | 6.64 | +2.15% | |
| 5.91 | 6.60 | 5.87 | 6.50 | +11.11% | |
| 5.52 | 5.98 | 5.25 | 5.85 | +5.22% | |
| 5.67 | 5.70 | 5.54 | 5.56 | -1.07% | |
| 5.88 | 5.94 | 5.54 | 5.62 | -4.42% | |
| 5.80 | 5.89 | 5.70 | 5.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DTIL chart for longer ranges.