5 DAY PERFORMANCE
-44.59%
1 MONTH PERFORMANCE
-35.39%
3 MONTH PERFORMANCE
-34.85%
6 MONTH PERFORMANCE
+17.75%
YEAR-TO-DATE PERFORMANCE
+13.22%
1 YEAR PERFORMANCE
-5.04%
Precision Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $7.17 | $6.89 (-3.91%) | $7.25 | $6.70 | 301.63 K | $169.73 M |
| 07/28/2026 | $7.34 | $7.17 (-2.32%) | $7.34 | $6.98 | 179.62 K | $176.63 M |
| 07/27/2026 | $7.29 | $7.25 (-0.55%) | $7.73 | $7.21 | 250.62 K | $178.60 M |
| 07/24/2026 | $7.42 | $7.29 (-1.75%) | $7.68 | $7.13 | 192.31 K | $179.59 M |
| 07/23/2026 | $7.21 | $7.33 (1.66%) | $7.37 | $7.07 | 243.50 K | $180.57 M |
| 07/22/2026 | $7.54 | $7.32 (-2.92%) | $7.59 | $7.21 | 249.50 K | $180.32 M |
| 07/21/2026 | $7.36 | $7.62 (3.53%) | $7.68 | $7.31 | 349.51 K | $187.71 M |
| 07/20/2026 | $7.87 | $7.36 (-6.48%) | $8.05 | $7.30 | 373.15 K | $181.31 M |
| 07/17/2026 | $8.17 | $7.87 (-3.67%) | $8.35 | $7.84 | 300.71 K | $193.87 M |
| 07/16/2026 | $8.79 | $8.32 (-5.35%) | $8.79 | $8.20 | 443.60 K | $204.96 M |
| 07/15/2026 | $8.58 | $8.81 (2.68%) | $8.90 | $8.01 | 606.20 K | $217.03 M |
| 07/14/2026 | $8.68 | $8.58 (-1.15%) | $8.96 | $8.42 | 334.60 K | $211.36 M |
| 07/13/2026 | $8.63 | $8.59 (-0.46%) | $8.69 | $8.26 | 708.12 K | $211.61 M |
| 07/10/2026 | $9.17 | $8.76 (-4.47%) | $9.17 | $8.55 | 579.60 K | $215.80 M |
| 07/09/2026 | $9.22 | $9.16 (-0.65%) | $9.58 | $8.90 | 734.47 K | $225.65 M |
| 07/08/2026 | $9.31 | $9.28 (-0.32%) | $9.36 | $8.88 | 1.03 M | $228.61 M |
| 07/07/2026 | $8.24 | $9.25 (12.26%) | $9.62 | $8.03 | 1.25 M | $227.87 M |
| 07/06/2026 | $7.95 | $8.24 (3.65%) | $8.53 | $7.95 | 424.62 K | $202.99 M |
| 07/02/2026 | $7.96 | $8.18 (2.76%) | $8.24 | $7.85 | 600.93 K | $201.51 M |
| 07/01/2026 | $7.96 | $7.88 (-1.01%) | $8.10 | $7.55 | 446.10 K | $194.12 M |
| 06/30/2026 | $7.90 | $7.86 (-0.51%) | $8.34 | $7.81 | 484.33 K | $193.63 M |
| 06/29/2026 | $7.28 | $7.92 (8.79%) | $7.94 | $7.17 | 774.62 K | $195.10 M |
| 06/26/2026 | $6.73 | $7.29 (8.32%) | $7.60 | $6.73 | 3.34 M | $179.59 M |
| 06/25/2026 | $6.78 | $6.75 (-0.44%) | $7.02 | $6.57 | 252.25 K | $166.28 M |
| 06/24/2026 | $6.91 | $6.74 (-2.46%) | $7.10 | $6.72 | 238.04 K | $166.04 M |
| 06/23/2026 | $6.98 | $6.95 (-0.43%) | $7.30 | $6.77 | 294.32 K | $171.21 M |
| 06/22/2026 | $6.95 | $7.08 (1.87%) | $7.20 | $6.88 | 402.86 K | $174.41 M |
| 06/18/2026 | $6.63 | $6.81 (2.71%) | $6.98 | $6.52 | 431.10 K | $167.76 M |
| 06/17/2026 | $6.30 | $6.50 (3.17%) | $6.80 | $6.25 | 212.65 K | $160.12 M |
| 06/16/2026 | $6.21 | $6.31 (1.61%) | $6.37 | $6.06 | 209.20 K | $155.44 M |
| 06/15/2026 | $6.18 | $6.21 (0.49%) | $6.36 | $6.10 | 144.30 K | $152.98 M |
| 06/12/2026 | $6.18 | $6.10 (-1.29%) | $6.58 | $6.08 | 236.18 K | $150.27 M |
| 06/11/2026 | $6.66 | $6.17 (-7.36%) | $6.66 | $6.03 | 432.21 K | $151.99 M |
| 06/10/2026 | $6.81 | $6.45 (-5.29%) | $7.17 | $6.41 | 319.03 K | $158.89 M |
| 06/09/2026 | $6.97 | $6.86 (-1.58%) | $7.24 | $6.69 | 558.70 K | $168.99 M |
| 06/08/2026 | $6.65 | $6.77 (1.8%) | $7.93 | $6.61 | 842.50 K | $166.78 M |
| 06/05/2026 | $6.36 | $6.50 (2.2%) | $6.50 | $6.11 | 253.33 K | $160.12 M |
| 06/04/2026 | $6.07 | $6.41 (5.6%) | $6.63 | $6.07 | 196.60 K | $157.91 M |
| 06/03/2026 | $6.31 | $6.04 (-4.28%) | $6.45 | $6.00 | 234.50 K | $148.79 M |
| 06/02/2026 | $6.94 | $6.32 (-8.93%) | $6.94 | $6.30 | 461.82 K | $155.69 M |
| 06/01/2026 | $6.88 | $7.02 (2.03%) | $7.38 | $6.85 | 313.60 K | $172.93 M |
| 05/29/2026 | $6.99 | $6.97 (-0.29%) | $7.13 | $6.68 | 266.20 K | $171.70 M |
| 05/28/2026 | $7.59 | $6.92 (-8.83%) | $7.60 | $6.83 | 614.48 K | $170.47 M |
| 05/27/2026 | $8.00 | $7.59 (-5.13%) | $8.22 | $7.21 | 952.80 K | $186.98 M |
| 05/26/2026 | $7.35 | $7.58 (3.13%) | $7.85 | $7.06 | 494.83 K | $186.73 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.
