5 DAY PERFORMANCE
-9.46%
1 MONTH PERFORMANCE
-7.31%
3 MONTH PERFORMANCE
-13.79%
6 MONTH PERFORMANCE
-54.47%
YEAR-TO-DATE PERFORMANCE
+23.10%
1 YEAR PERFORMANCE
-59.46%
Precision BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.05 | $5.06 (0.2%) | $5.23 | $5.00 | 35,588 | $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 |
| 01/31/2025 | $5.20 | $5.01 (-3.65%) | $5.41 | $5.01 | 103,200 | $36.51 M |
| 01/30/2025 | $4.94 | $5.21 (5.47%) | $5.28 | $4.91 | 119,310 | $37.97 M |
| 01/29/2025 | $5.06 | $4.91 (-2.96%) | $5.10 | $4.85 | 59,513 | $35.78 M |
| 01/28/2025 | $5.07 | $5.04 (-0.59%) | $5.12 | $4.83 | 69,342 | $36.73 M |
| 01/27/2025 | $5.03 | $5.03 (0%) | $5.19 | $4.91 | 108,122 | $36.65 M |
| 01/24/2025 | $5.03 | $5.08 (0.99%) | $5.20 | $4.93 | 113,736 | $37.02 M |
| 01/23/2025 | $5.03 | $5.00 (-0.6%) | $5.08 | $4.62 | 137,217 | $36.44 M |
| 01/22/2025 | $4.60 | $4.97 (8.04%) | $5.05 | $4.50 | 269,403 | $36.22 M |
| 01/21/2025 | $4.91 | $4.56 (-7.13%) | $5.00 | $4.55 | 279,600 | $33.23 M |
| 01/17/2025 | $4.71 | $4.96 (5.31%) | $5.05 | $4.64 | 184,000 | $36.14 M |
| 01/16/2025 | $5.31 | $4.72 (-11.11%) | $5.36 | $4.70 | 410,836 | $34.40 M |
| 01/15/2025 | $5.43 | $5.26 (-3.13%) | $5.55 | $5.14 | 395,426 | $38.33 M |
| 01/14/2025 | $5.78 | $5.38 (-6.92%) | $5.80 | $5.25 | 491,200 | $39.20 M |
| 01/13/2025 | $5.71 | $5.74 (0.53%) | $6.00 | $5.10 | 1.11 M | $41.83 M |
| 01/10/2025 | $6.80 | $5.70 (-16.18%) | $7.44 | $5.27 | 19.26 M | $41.54 M |
| 01/08/2025 | $4.77 | $4.50 (-5.66%) | $4.91 | $4.50 | 114,326 | $32.79 M |
| 01/07/2025 | $4.71 | $4.79 (1.7%) | $4.97 | $4.59 | 179,400 | $34.91 M |
| 01/06/2025 | $4.91 | $4.69 (-4.48%) | $5.06 | $4.65 | 98,900 | $34.18 M |
| 01/03/2025 | $4.86 | $4.75 (-2.26%) | $4.90 | $4.61 | 154,576 | $34.61 M |
| 01/02/2025 | $4.04 | $4.69 (16.09%) | $5.00 | $4.04 | 504,222 | $34.18 M |
| 12/31/2024 | $4.35 | $3.81 (-12.41%) | $4.50 | $3.61 | 530,500 | $27.76 M |
| 12/30/2024 | $4.65 | $4.26 (-8.39%) | $4.70 | $4.21 | 202,400 | $31.04 M |
| 12/27/2024 | $4.73 | $4.65 (-1.69%) | $4.94 | $4.61 | 78,200 | $33.89 M |
| 12/26/2024 | $4.50 | $4.72 (4.89%) | $4.84 | $4.49 | 170,262 | $34.40 M |
| 12/24/2024 | $4.50 | $4.50 (0%) | $4.65 | $4.45 | 63,800 | $32.79 M |
| 12/23/2024 | $4.67 | $4.50 (-3.64%) | $5.01 | $4.50 | 109,546 | $32.79 M |
| 12/20/2024 | $4.51 | $4.72 (4.66%) | $5.01 | $4.51 | 705,510 | $34.40 M |
| 12/19/2024 | $4.44 | $4.60 (3.6%) | $4.69 | $4.25 | 116,200 | $33.52 M |
| 12/18/2024 | $4.58 | $4.13 (-9.83%) | $4.59 | $4.13 | 194,600 | $30.10 M |
| 12/17/2024 | $4.65 | $4.58 (-1.51%) | $4.89 | $4.56 | 179,553 | $33.38 M |
| 12/16/2024 | $5.32 | $4.74 (-10.9%) | $5.46 | $4.70 | 166,529 | $34.54 M |
| 12/13/2024 | $6.12 | $5.44 (-11.11%) | $6.18 | $5.39 | 94,700 | $39.64 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.
