investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$DTIL: Precision BioSciences, Inc. - Common Stock

+ Cancer fight, Gene and cell, Food



Clear duplicates of prices



2025-10-23
DTIL 2025-10-23 04:02:110.00 0.00 -0.86%
DTIL 2025-10-23 05:01:557.55 6.66 -0.86%
DTIL 2025-10-23 08:02:017.11 6.66 -0.86%
DTIL 2025-10-23 10:02:006.90 6.80 -0.72%
DTIL 2025-10-23 11:01:326.95 6.80 -1.57%
DTIL 2025-10-23 12:01:566.92 6.80 -0.86%
DTIL 2025-10-23 13:01:436.88 6.80 -0.86%
DTIL 2025-10-23 14:01:566.94 6.74 -0.72%
DTIL 2025-10-23 15:01:416.94 6.84 0.00%
DTIL 2025-10-23 16:02:046.95 4.00 0.00%
DTIL 2025-10-23 17:01:487.00 6.13 0.00%
DTIL 2025-10-23 18:02:027.55 6.13 0.00%
DTIL 2025-10-23 20:02:050.00 0.00 0.00%
2025-10-24
DTIL 2025-10-24 05:01:458.17 6.93 0.00%
DTIL 2025-10-24 06:02:097.90 6.93 0.00%
DTIL 2025-10-24 07:01:437.55 6.93 0.00%
DTIL 2025-10-24 09:01:377.55 6.50 0.00%
DTIL 2025-10-24 10:01:546.93 6.77 0.00%
DTIL 2025-10-24 11:01:346.96 6.90 -0.14%
DTIL 2025-10-24 12:01:556.96 6.84 0.43%
DTIL 2025-10-24 13:01:446.96 6.88 -0.43%
DTIL 2025-10-24 14:02:056.95 6.91 0.29%
DTIL 2025-10-24 15:01:456.81 6.78 -1.73%
DTIL 2025-10-24 16:02:077.00 6.50 -2.89%
DTIL 2025-10-24 17:01:477.00 6.50 -1.01%
DTIL 2025-10-24 20:02:040.00 0.00 -1.01%
2025-10-27
DTIL 2025-10-27 05:01:567.02 6.04 -1.01%
DTIL 2025-10-27 10:02:236.94 6.80 1.73%
DTIL 2025-10-27 11:01:586.93 6.84 2.74%
DTIL 2025-10-27 12:02:217.08 7.01 4.18%
DTIL 2025-10-27 13:02:037.35 7.23 8.08%
DTIL 2025-10-27 14:02:297.47 7.22 9.24%
DTIL 2025-10-27 15:02:107.34 7.16 8.08%
DTIL 2025-10-27 16:02:067.38 0.00 6.64%
DTIL 2025-10-27 17:01:517.38 6.41 6.85%
DTIL 2025-10-27 20:02:070.00 0.00 6.85%
2025-10-28
DTIL 2025-10-28 05:01:428.14 5.68 0.00%
DTIL 2025-10-28 06:02:018.14 7.18 0.00%
DTIL 2025-10-28 09:01:527.47 5.95 0.00%
DTIL 2025-10-28 10:02:007.32 7.14 1.34%
DTIL 2025-10-28 11:01:327.37 7.29 2.38%
DTIL 2025-10-28 12:02:077.80 7.51 9.23%
DTIL 2025-10-28 13:01:548.09 7.84 12.35%
DTIL 2025-10-28 14:01:598.17 8.01 13.69%
DTIL 2025-10-28 15:01:378.20 8.06 14.43%
DTIL 2025-10-28 16:02:038.49 7.28 16.67%
DTIL 2025-10-28 17:01:468.49 7.28 15.60%
DTIL 2025-10-28 18:01:528.49 7.32 15.60%
DTIL 2025-10-28 20:01:500.00 0.00 15.60%
2025-10-29
DTIL 2025-10-29 05:01:339.76 7.32 15.60%
DTIL 2025-10-29 06:02:008.89 7.32 15.60%
DTIL 2025-10-29 09:01:358.89 8.08 15.60%
DTIL 2025-10-29 10:01:528.34 8.22 -0.84%
DTIL 2025-10-29 11:01:328.79 8.61 6.13%
DTIL 2025-10-29 12:02:008.84 8.50 6.13%
DTIL 2025-10-29 13:01:338.74 8.50 3.48%
DTIL 2025-10-29 14:01:538.58 8.40 3.06%
DTIL 2025-10-29 15:01:368.55 8.40 2.79%
DTIL 2025-10-29 16:02:018.80 8.25 2.09%
DTIL 2025-10-29 17:01:388.80 8.25 1.81%
DTIL 2025-10-29 20:01:520.00 0.00 1.81%
2025-10-30
DTIL 2025-10-30 05:01:339.70 7.55 1.81%
DTIL 2025-10-30 08:01:559.33 7.55 1.81%
DTIL 2025-10-30 10:01:538.25 8.10 -3.02%
DTIL 2025-10-30 11:01:348.37 8.11 -0.84%
DTIL 2025-10-30 12:01:558.48 8.32 0.00%
DTIL 2025-10-30 13:01:388.61 8.39 1.09%
DTIL 2025-10-30 14:01:568.67 8.43 1.93%
DTIL 2025-10-30 15:01:388.64 8.48 1.81%
DTIL 2025-10-30 16:01:599.00 8.00 2.17%
DTIL 2025-10-30 17:01:349.00 8.00 2.14%
DTIL 2025-10-30 20:02:020.00 0.00 2.14%
2025-10-31
DTIL 2025-10-31 05:01:419.40 7.48 2.14%
DTIL 2025-10-31 07:01:399.40 7.73 2.14%
DTIL 2025-10-31 08:01:558.98 7.73 2.14%
DTIL 2025-10-31 09:01:418.98 8.00 2.14%
DTIL 2025-10-31 10:01:588.77 8.50 1.07%
DTIL 2025-10-31 11:01:358.58 8.41 -2.37%
DTIL 2025-10-31 12:01:578.47 8.10 -3.91%
DTIL 2025-10-31 13:01:388.24 8.02 -5.93%
DTIL 2025-10-31 14:02:138.20 8.06 -5.93%
DTIL 2025-10-31 15:01:368.24 8.03 -5.46%
DTIL 2025-10-31 16:03:418.60 8.00 -5.22%
DTIL 2025-10-31 17:01:358.60 8.00 -5.11%
DTIL 2025-10-31 20:01:560.00 0.00 -5.11%
2025-11-03
DTIL 2025-11-03 06:01:599.53 7.33 -5.11%
DTIL 2025-11-03 07:01:409.53 8.05 -5.11%
DTIL 2025-11-03 08:00:45
8-K Sec report https://www.sec.gov/Archives/edgar/data/1357874/000162828025047920/0001628280-25-047920-index.htm
8-K - PRECISION BIOSCIENCES INC (0001357874) (Filer)
DTIL 2025-11-03 08:00:58
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1357874/000162828025047919/0001628280-25-047919-index.htm
10-Q - PRECISION BIOSCIENCES INC (0001357874) (Filer)
DTIL 2025-11-03 08:02:049.27 6.41 -1.74%
DTIL 2025-11-03 09:01:387.99 6.41 -1.74%
DTIL 2025-11-03 10:01:597.71 5.95 -5.57%
DTIL 2025-11-03 11:01:416.41 6.38 -20.33%
DTIL 2025-11-03 12:02:027.25 7.05 -11.73%
DTIL 2025-11-03 13:01:457.15 7.13 -11.73%
DTIL 2025-11-03 14:02:167.57 7.28 -6.85%
DTIL 2025-11-03 15:01:407.57 7.43 -6.85%
DTIL 2025-11-03 16:02:047.60 7.45 -7.32%
DTIL 2025-11-03 17:03:177.98 7.19 -9.18%
DTIL 2025-11-03 18:02:077.98 7.19 -9.68%
DTIL 2025-11-03 20:02:067.74 7.19 -9.68%
DTIL 2025-11-03 21:04:440.00 0.00 -9.68%
DTIL 2025-11-03 22:04:237.74 7.19 -9.68%
2025-11-04
DTIL 2025-11-04 06:01:568.57 6.58 -9.68%
DTIL 2025-11-04 08:01:598.47 6.58 -9.68%
DTIL 2025-11-04 09:01:338.35 6.58 -9.68%
DTIL 2025-11-04 10:01:588.08 6.58 -9.68%
DTIL 2025-11-04 11:01:337.42 7.22 -1.35%
DTIL 2025-11-04 12:01:567.43 7.22 -0.49%
DTIL 2025-11-04 13:01:357.25 6.99 -4.04%
DTIL 2025-11-04 14:02:007.00 6.90 -5.64%
DTIL 2025-11-04 15:06:166.80 6.68 -8.09%
DTIL 2025-11-04 16:03:046.70 6.68 -8.09%
DTIL 2025-11-04 17:01:4613.30 6.25 -8.09%
DTIL 2025-11-04 18:02:048.02 6.25 -8.97%
DTIL 2025-11-04 19:01:568.06 6.25 -8.97%
DTIL 2025-11-04 20:03:178.06 6.55 -8.97%
2025-11-05
DTIL 2025-11-05 06:02:049.00 4.44 -8.97%
DTIL 2025-11-05 08:02:208.47 5.99 -8.97%
DTIL 2025-11-05 09:01:447.92 6.05 -8.97%
DTIL 2025-11-05 10:02:077.92 6.05 3.53%
DTIL 2025-11-05 11:01:396.97 6.80 2.04%
DTIL 2025-11-05 12:01:546.76 6.70 0.14%
DTIL 2025-11-05 13:01:356.69 6.58 -0.27%
DTIL 2025-11-05 14:01:566.81 6.63 0.27%
DTIL 2025-11-05 15:01:456.59 6.57 -1.63%
DTIL 2025-11-05 16:02:116.69 6.51 -1.09%
DTIL 2025-11-05 17:01:380.00 5.15 -0.95%
DTIL 2025-11-05 18:06:487.92 5.99 -1.05%
DTIL 2025-11-05 19:01:428.47 6.60 -1.05%
DTIL 2025-11-05 21:04:320.00 0.00 -1.05%
2025-11-06
DTIL 2025-11-06 06:01:587.38 5.41 -1.05%
DTIL 2025-11-06 08:01:587.38 5.58 -1.05%
DTIL 2025-11-06 09:01:347.38 6.05 -1.05%
DTIL 2025-11-06 11:01:376.62 6.55 -0.60%
DTIL 2025-11-06 12:01:546.47 6.39 -2.84%
DTIL 2025-11-06 13:01:406.41 6.36 -3.14%
DTIL 2025-11-06 14:02:056.39 6.35 -3.89%
DTIL 2025-11-06 15:01:556.42 6.30 -4.48%
DTIL 2025-11-06 16:01:586.66 6.48 -1.35%
DTIL 2025-11-06 17:01:4175.60 6.25 -2.54%
DTIL 2025-11-06 18:01:598.47 6.25 -2.57%
DTIL 2025-11-06 19:01:418.47 6.25 -4.83%
DTIL 2025-11-06 20:02:008.47 6.25 -5.59%
2025-11-07
DTIL 2025-11-07 06:02:078.79 5.49 -5.59%
DTIL 2025-11-07 08:01:576.94 6.20 -5.59%
DTIL 2025-11-07 11:01:386.24 6.12 -3.93%
DTIL 2025-11-07 12:01:556.23 6.16 -3.32%
DTIL 2025-11-07 13:01:396.21 6.18 -3.63%
DTIL 2025-11-07 14:02:206.16 6.10 -4.98%
DTIL 2025-11-07 15:01:496.23 6.16 -3.32%
DTIL 2025-11-07 16:02:046.27 6.23 -3.02%
DTIL 2025-11-07 17:01:506.37 5.72 -4.38%
DTIL 2025-11-07 18:02:036.94 5.72 -4.50%
DTIL 2025-11-07 21:04:040.00 0.00 -4.50%
2025-11-10
DTIL 2025-11-10 06:02:158.79 5.50 -4.50%
DTIL 2025-11-10 08:02:058.47 5.50 -4.50%
DTIL 2025-11-10 10:02:018.47 5.54 -4.50%
DTIL 2025-11-10 11:01:486.46 6.40 4.66%
DTIL 2025-11-10 12:02:026.33 6.17 0.78%
DTIL 2025-11-10 13:01:456.23 6.07 1.40%
DTIL 2025-11-10 14:02:056.23 6.07 -0.78%
DTIL 2025-11-10 15:01:476.22 6.09 -0.78%
DTIL 2025-11-10 16:02:246.16 6.03 -2.17%
DTIL 2025-11-10 17:01:578.98 5.85 -0.93%
DTIL 2025-11-10 18:02:098.47 5.85 -0.98%
DTIL 2025-11-10 18:20:10
8-K Sec report https://www.sec.gov/Archives/edgar/data/1357874/000162828025051168/0001628280-25-051168-index.htm
8-K - PRECISION BIOSCIENCES INC (0001357874) (Filer)
DTIL 2025-11-10 19:01:507.86 6.30 14.17%
DTIL 2025-11-10 20:02:066.30 6.02 -0.65%
DTIL 2025-11-10 21:03:150.00 0.00 -0.65%
2025-11-11
DTIL 2025-11-11 06:02:135.17 5.00 -17.26%
DTIL 2025-11-11 07:01:525.40 5.00 -10.75%
DTIL 2025-11-11 08:02:125.70 5.35 -6.68%
DTIL 2025-11-11 09:02:155.86 5.40 -4.40%
DTIL 2025-11-11 10:02:086.45 5.87 -3.26%
DTIL 2025-11-11 11:01:426.09 5.98 0.00%
DTIL 2025-11-11 11:12:25
Precision BioSciences, Inc. (DTIL) Discusses ARCUS Platform Progress and ELIMINATE-B Clinical Trial Update for Chronic Hepatitis B - Slideshow
DTIL 2025-11-11 12:02:045.95 5.92 -1.95%
DTIL 2025-11-11 13:01:526.08 6.00 -0.49%
DTIL 2025-11-11 14:02:056.02 5.99 -1.14%
DTIL 2025-11-11 15:01:496.01 5.99 -1.30%
DTIL 2025-11-11 16:02:035.97 5.92 -1.79%
DTIL 2025-11-11 17:01:426.10 5.90 -1.14%
DTIL 2025-11-11 17:11:34
Precision BioSciences, Inc. (DTIL) Discusses ARCUS Platform Progress and ELIMINATE-B Clinical Trial Update for Chronic Hepatitis B Transcript
DTIL 2025-11-11 18:02:246.00 5.90 -1.15%
DTIL 2025-11-11 19:02:016.10 5.31 -2.64%
DTIL 2025-11-11 21:03:280.00 0.00 -2.64%
2025-11-12
DTIL 2025-11-12 06:02:056.19 5.31 -2.64%
DTIL 2025-11-12 07:01:426.19 6.01 0.00%
DTIL 2025-11-12 08:02:016.19 5.58 0.00%
DTIL 2025-11-12 10:02:036.19 5.75 2.97%
DTIL 2025-11-12 10:12:01
8-K Sec report https://www.sec.gov/Archives/edgar/data/1357874/000162828025051382/0001628280-25-051382-index.htm
8-K - PRECISION BIOSCIENCES INC (0001357874) (Filer)
DTIL 2025-11-12 11:01:376.12 6.02 1.98%
DTIL 2025-11-12 12:01:565.99 5.91 -0.66%
DTIL 2025-11-12 13:01:395.95 5.82 -0.82%
DTIL 2025-11-12 14:02:015.96 5.85 -1.48%
DTIL 2025-11-12 15:01:435.96 5.91 -1.32%
DTIL 2025-11-12 16:02:015.99 5.89 -1.48%
DTIL 2025-11-12 17:01:458.60 4.30 0.00%
DTIL 2025-11-12 18:02:006.62 5.35 0.00%
DTIL 2025-11-12 20:01:586.87 5.35 0.00%
DTIL 2025-11-12 21:02:510.00 0.00 0.00%
DTIL 2025-11-12 22:03:316.87 5.35 0.00%
2025-11-13
DTIL 2025-11-13 06:02:097.54 5.35 0.00%
DTIL 2025-11-13 07:01:367.54 5.51 0.00%
DTIL 2025-11-13 09:01:416.51 5.51 0.00%
DTIL 2025-11-13 10:02:026.51 5.69 0.00%
DTIL 2025-11-13 11:01:426.12 5.94 0.83%
DTIL 2025-11-13 12:02:036.00 5.95 -0.67%
DTIL 2025-11-13 13:01:455.98 5.93 -0.67%
DTIL 2025-11-13 14:02:125.99 5.97 -0.17%
DTIL 2025-11-13 15:01:585.95 5.89 -1.33%
DTIL 2025-11-13 16:02:125.75 5.68 -4.67%
DTIL 2025-11-13 17:01:446.18 0.00 -2.33%
DTIL 2025-11-13 18:02:026.18 5.17 -2.33%
DTIL 2025-11-13 19:01:426.18 5.22 -2.33%
DTIL 2025-11-13 21:03:190.00 0.00 -2.33%
2025-11-14
DTIL 2025-11-14 06:02:126.35 4.90 -2.33%
DTIL 2025-11-14 08:02:066.35 5.17 -2.33%
DTIL 2025-11-14 10:02:096.21 5.17 -2.33%
DTIL 2025-11-14 11:01:375.86 5.69 0.50%
DTIL 2025-11-14 12:01:535.91 5.86 0.83%
DTIL 2025-11-14 13:01:436.05 5.99 2.83%
DTIL 2025-11-14 14:02:076.02 5.93 2.33%
DTIL 2025-11-14 15:01:545.98 5.92 1.83%
DTIL 2025-11-14 16:02:196.01 5.98 2.67%
DTIL 2025-11-14 17:01:568.27 5.50 0.67%
DTIL 2025-11-14 18:02:056.89 5.50 0.68%
DTIL 2025-11-14 21:04:240.00 0.00 0.68%
2025-11-17
DTIL 2025-11-17 06:02:046.38 5.21 0.68%
DTIL 2025-11-17 09:01:386.18 5.21 0.68%
DTIL 2025-11-17 10:01:586.18 5.24 0.68%
DTIL 2025-11-17 11:01:335.68 5.58 -4.27%
DTIL 2025-11-17 12:01:575.67 5.56 -4.27%
DTIL 2025-11-17 13:01:435.53 5.50 -5.81%
DTIL 2025-11-17 14:02:175.45 5.38 -8.38%
DTIL 2025-11-17 15:01:455.49 5.38 -8.38%
DTIL 2025-11-17 16:02:075.23 5.18 -11.62%
DTIL 2025-11-17 17:02:336.35 5.00 -12.65%
DTIL 2025-11-17 18:02:015.75 5.00 -12.59%
DTIL 2025-11-17 21:04:250.00 0.00 -12.59%
2025-11-18
DTIL 2025-11-18 06:02:086.89 3.80 -12.59%
DTIL 2025-11-18 07:01:506.89 3.94 -12.59%
DTIL 2025-11-18 11:06:185.17 5.09 0.00%
DTIL 2025-11-18 12:01:395.15 5.12 0.00%
DTIL 2025-11-18 13:01:535.29 5.23 1.87%
DTIL 2025-11-18 14:01:455.29 5.19 1.19%
DTIL 2025-11-18 15:01:565.22 5.17 0.68%
DTIL 2025-11-18 16:01:505.20 5.15 0.51%
DTIL 2025-11-18 17:01:597.49 5.00 1.53%
DTIL 2025-11-18 18:01:476.89 5.00 1.75%
DTIL 2025-11-18 21:06:570.00 0.00 1.75%
DTIL 2025-11-18 22:02:226.89 5.00 1.75%
2025-11-19
DTIL 2025-11-19 05:01:586.35 0.00 1.75%
DTIL 2025-11-19 06:01:446.35 4.71 1.75%
DTIL 2025-11-19 07:01:506.35 4.78 1.75%
DTIL 2025-11-19 10:01:455.85 5.43 5.84%
DTIL 2025-11-19 11:01:495.01 4.91 -4.86%
DTIL 2025-11-19 12:01:474.95 4.90 -5.84%
DTIL 2025-11-19 13:01:524.95 4.90 -5.64%
DTIL 2025-11-19 14:01:474.82 4.80 -7.78%
DTIL 2025-11-19 15:01:534.85 4.74 -7.59%
DTIL 2025-11-19 16:01:534.77 4.74 -8.75%
DTIL 2025-11-19 17:01:485.41 4.74 -7.59%
DTIL 2025-11-19 18:01:515.41 4.80 -7.85%
DTIL 2025-11-19 19:01:585.39 4.65 -7.85%
DTIL 2025-11-19 21:04:540.00 0.00 -7.85%
2025-11-20
DTIL 2025-11-20 06:01:445.87 3.94 -3.83%
DTIL 2025-11-20 07:01:485.87 4.23 -3.83%
DTIL 2025-11-20 08:01:475.87 4.23 8.05%
DTIL 2025-11-20 10:01:495.67 4.34 8.05%
DTIL 2025-11-20 11:01:555.06 5.00 3.64%
DTIL 2025-11-20 12:01:415.03 4.98 4.02%
DTIL 2025-11-20 13:02:014.88 4.82 0.96%
DTIL 2025-11-20 14:01:514.83 4.76 -0.38%
DTIL 2025-11-20 15:01:594.88 4.75 -0.77%
DTIL 2025-11-20 16:01:594.87 4.82 0.19%
DTIL 2025-11-20 17:02:040.00 0.00 3.26%
DTIL 2025-11-20 18:02:155.75 4.21 3.53%
DTIL 2025-11-20 19:02:315.75 4.55 3.53%
DTIL 2025-11-20 20:02:175.75 4.21 3.53%
DTIL 2025-11-20 21:03:510.00 0.00 3.53%
2025-11-21
DTIL 2025-11-21 06:02:145.75 3.94 3.53%
DTIL 2025-11-21 08:01:565.75 4.21 3.53%
DTIL 2025-11-21 09:02:035.75 4.25 3.53%
DTIL 2025-11-21 10:03:005.40 4.80 3.53%
DTIL 2025-11-21 11:01:525.02 4.95 1.04%
DTIL 2025-11-21 12:01:474.95 4.88 -1.45%
DTIL 2025-11-21 13:02:035.07 5.00 1.87%
DTIL 2025-11-21 14:01:485.10 5.09 2.70%
DTIL 2025-11-21 15:02:125.13 5.08 2.70%
DTIL 2025-11-21 16:01:595.01 4.98 0.21%
DTIL 2025-11-21 17:02:010.00 4.92 0.41%
DTIL 2025-11-21 18:01:515.75 4.92 0.40%
DTIL 2025-11-21 21:06:320.00 0.00 0.40%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.