5 DAY PERFORMANCE
-32.23%
1 MONTH PERFORMANCE
-31.94%
3 MONTH PERFORMANCE
-21.76%
6 MONTH PERFORMANCE
+11.35%
YEAR-TO-DATE PERFORMANCE
+13.22%
1 YEAR PERFORMANCE
+9.53%
Precision Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.73 | $7.29 (8.32%) | $7.60 | $6.73 | 3.34 M | $93.50 M |
| 06/25/2026 | $6.78 | $6.75 (-0.44%) | $7.02 | $6.57 | 252.25 K | $86.58 M |
| 06/24/2026 | $6.91 | $6.74 (-2.46%) | $7.10 | $6.72 | 238.04 K | $86.45 M |
| 06/23/2026 | $6.98 | $6.95 (-0.43%) | $7.30 | $6.77 | 294.32 K | $89.14 M |
| 06/22/2026 | $6.95 | $7.08 (1.87%) | $7.20 | $6.88 | 402.86 K | $90.81 M |
| 06/18/2026 | $6.63 | $6.81 (2.71%) | $6.98 | $6.52 | 431.10 K | $87.35 M |
| 06/17/2026 | $6.30 | $6.50 (3.17%) | $6.80 | $6.25 | 212.65 K | $83.37 M |
| 06/16/2026 | $6.21 | $6.31 (1.61%) | $6.37 | $6.06 | 209.20 K | $80.93 M |
| 06/15/2026 | $6.18 | $6.21 (0.49%) | $6.36 | $6.10 | 144.30 K | $79.65 M |
| 06/12/2026 | $6.18 | $6.10 (-1.29%) | $6.58 | $6.08 | 236.18 K | $78.24 M |
| 06/11/2026 | $6.66 | $6.17 (-7.36%) | $6.66 | $6.03 | 432.21 K | $79.14 M |
| 06/10/2026 | $6.81 | $6.45 (-5.29%) | $7.17 | $6.41 | 319.03 K | $82.73 M |
| 06/09/2026 | $6.97 | $6.86 (-1.58%) | $7.24 | $6.69 | 558.70 K | $87.99 M |
| 06/08/2026 | $6.65 | $6.77 (1.8%) | $7.93 | $6.61 | 842.50 K | $86.83 M |
| 06/05/2026 | $6.36 | $6.50 (2.2%) | $6.50 | $6.11 | 253.33 K | $83.37 M |
| 06/04/2026 | $6.07 | $6.41 (5.6%) | $6.63 | $6.07 | 196.60 K | $82.22 M |
| 06/03/2026 | $6.31 | $6.04 (-4.28%) | $6.45 | $6.00 | 234.50 K | $77.47 M |
| 06/02/2026 | $6.94 | $6.32 (-8.93%) | $6.94 | $6.30 | 461.82 K | $81.06 M |
| 06/01/2026 | $6.88 | $7.02 (2.03%) | $7.38 | $6.85 | 313.60 K | $90.04 M |
| 05/29/2026 | $6.99 | $6.97 (-0.29%) | $7.13 | $6.68 | 266.20 K | $89.40 M |
| 05/28/2026 | $7.59 | $6.92 (-8.83%) | $7.60 | $6.83 | 614.48 K | $88.76 M |
| 05/27/2026 | $8.00 | $7.59 (-5.13%) | $8.22 | $7.21 | 952.80 K | $97.35 M |
| 05/26/2026 | $7.35 | $7.58 (3.13%) | $7.85 | $7.06 | 494.83 K | $97.22 M |
| 05/22/2026 | $7.19 | $7.23 (0.56%) | $7.40 | $7.18 | 179.92 K | $92.73 M |
| 05/21/2026 | $7.30 | $7.15 (-2.05%) | $7.30 | $6.88 | 129.60 K | $91.71 M |
| 05/20/2026 | $6.95 | $7.18 (3.31%) | $7.36 | $6.95 | 177.11 K | $92.09 M |
| 05/19/2026 | $6.96 | $6.90 (-0.86%) | $6.99 | $6.66 | 189.50 K | $88.50 M |
| 05/18/2026 | $7.31 | $6.96 (-4.79%) | $7.63 | $6.80 | 444.20 K | $89.27 M |
| 05/15/2026 | $8.01 | $7.27 (-9.24%) | $8.06 | $7.25 | 239.70 K | $93.25 M |
| 05/14/2026 | $8.36 | $8.11 (-2.99%) | $8.45 | $7.99 | 236.85 K | $104.02 M |
| 05/13/2026 | $8.09 | $8.34 (3.09%) | $8.59 | $7.93 | 357.40 K | $106.97 M |
| 05/12/2026 | $7.83 | $8.20 (4.73%) | $8.25 | $7.51 | 203.61 K | $105.17 M |
| 05/11/2026 | $7.68 | $7.86 (2.34%) | $8.20 | $7.64 | 187.40 K | $100.81 M |
| 05/08/2026 | $7.50 | $7.69 (2.53%) | $7.96 | $7.49 | 182.70 K | $98.63 M |
| 05/07/2026 | $7.47 | $7.48 (0.13%) | $7.60 | $7.21 | 152.46 K | $95.94 M |
| 05/06/2026 | $7.46 | $7.52 (0.8%) | $8.06 | $7.39 | 332.40 K | $96.45 M |
| 05/05/2026 | $7.07 | $7.45 (5.37%) | $7.53 | $6.50 | 284.20 K | $95.55 M |
| 05/04/2026 | $7.26 | $7.63 (5.1%) | $7.73 | $7.25 | 163.61 K | $97.86 M |
| 05/01/2026 | $7.12 | $7.28 (2.25%) | $7.32 | $6.85 | 237.32 K | $93.37 M |
| 04/30/2026 | $6.91 | $7.15 (3.47%) | $7.25 | $6.77 | 227.21 K | $91.71 M |
| 04/29/2026 | $7.10 | $6.90 (-2.82%) | $7.21 | $6.71 | 166.40 K | $88.50 M |
| 04/28/2026 | $7.00 | $7.10 (1.43%) | $7.24 | $6.95 | 104.05 K | $91.07 M |
| 04/27/2026 | $7.03 | $7.04 (0.14%) | $7.37 | $6.94 | 148.25 K | $90.30 M |
| 04/24/2026 | $7.34 | $7.04 (-4.09%) | $7.34 | $7.00 | 209.91 K | $90.30 M |
| 04/23/2026 | $7.91 | $7.31 (-7.59%) | $7.98 | $7.23 | 161.11 K | $93.76 M |
| 04/22/2026 | $7.48 | $7.91 (5.75%) | $7.93 | $7.46 | 163.00 K | $101.45 M |
| 04/21/2026 | $7.60 | $7.44 (-2.11%) | $7.70 | $7.37 | 139.30 K | $95.43 M |
| 04/20/2026 | $7.84 | $7.58 (-3.32%) | $7.85 | $7.56 | 163.66 K | $97.22 M |
| 04/17/2026 | $7.74 | $7.88 (1.81%) | $8.08 | $7.56 | 251.91 K | $101.07 M |
| 04/16/2026 | $7.67 | $7.53 (-1.83%) | $7.67 | $7.31 | 213.50 K | $96.58 M |
| 04/15/2026 | $7.30 | $7.66 (4.93%) | $7.69 | $6.96 | 297.70 K | $98.25 M |
| 04/14/2026 | $7.32 | $7.23 (-1.23%) | $7.46 | $7.14 | 262.23 K | $92.73 M |
| 04/13/2026 | $6.62 | $7.13 (7.7%) | $7.17 | $6.51 | 218.00 K | $91.45 M |
| 04/10/2026 | $6.64 | $6.67 (0.45%) | $6.96 | $6.45 | 423.32 K | $85.55 M |
| 04/09/2026 | $5.99 | $6.61 (10.35%) | $6.61 | $5.96 | 208.00 K | $84.78 M |
| 04/08/2026 | $6.42 | $5.99 (-6.7%) | $6.50 | $5.66 | 421.40 K | $76.83 M |
| 04/07/2026 | $6.02 | $6.26 (3.99%) | $6.40 | $5.73 | 272.40 K | $80.29 M |
| 04/06/2026 | $5.83 | $6.01 (3.09%) | $6.22 | $5.82 | 196.90 K | $77.08 M |
| 04/02/2026 | $5.68 | $5.82 (2.46%) | $6.15 | $5.61 | 303.81 K | $74.65 M |
| 04/01/2026 | $5.45 | $5.69 (4.4%) | $5.79 | $5.45 | 121.22 K | $72.98 M |
| 03/31/2026 | $5.45 | $5.50 (0.92%) | $5.83 | $5.35 | 152.32 K | $70.54 M |
| 03/30/2026 | $5.95 | $5.42 (-8.91%) | $5.95 | $5.41 | 255.60 K | $69.52 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.
