5 DAY PERFORMANCE
-38.75%
1 MONTH PERFORMANCE
-33.94%
3 MONTH PERFORMANCE
+21.08%
6 MONTH PERFORMANCE
-19.49%
YEAR-TO-DATE PERFORMANCE
+13.22%
1 YEAR PERFORMANCE
-8.54%
Precision Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.09 | $8.34 (3.09%) | $8.59 | $7.93 | 357.36 K | $104.79 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 | $184.27 M |
| 05/06/2026 | $7.46 | $7.52 (0.8%) | $8.06 | $7.39 | 332.40 K | $185.25 M |
| 05/05/2026 | $7.07 | $7.45 (5.37%) | $7.53 | $6.50 | 284.20 K | $183.53 M |
| 05/04/2026 | $7.26 | $7.63 (5.1%) | $7.73 | $7.25 | 163.61 K | $187.96 M |
| 05/01/2026 | $7.12 | $7.28 (2.25%) | $7.32 | $6.85 | 237.32 K | $179.34 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 |
| 03/27/2026 | $6.51 | $6.02 (-7.53%) | $6.51 | $5.78 | 534.18 K | $77.21 M |
| 03/26/2026 | $6.40 | $6.54 (2.19%) | $6.83 | $6.40 | 237.80 K | $83.88 M |
| 03/25/2026 | $6.45 | $6.47 (0.31%) | $6.81 | $6.32 | 210.81 K | $82.98 M |
| 03/24/2026 | $6.48 | $6.40 (-1.23%) | $6.54 | $6.23 | 291.64 K | $82.09 M |
| 03/23/2026 | $6.55 | $6.52 (-0.46%) | $6.59 | $6.20 | 222.80 K | $83.63 M |
| 03/20/2026 | $6.64 | $6.52 (-1.81%) | $6.86 | $6.37 | 548.74 K | $83.63 M |
| 03/19/2026 | $6.95 | $6.72 (-3.31%) | $6.95 | $6.50 | 507.90 K | $86.19 M |
| 03/18/2026 | $6.88 | $7.03 (2.18%) | $7.59 | $6.56 | 1.10 M | $90.17 M |
| 03/17/2026 | $6.35 | $6.93 (9.13%) | $6.96 | $6.20 | 527.93 K | $88.88 M |
| 03/16/2026 | $5.67 | $6.30 (11.11%) | $6.61 | $5.50 | 740.60 K | $80.80 M |
| 03/13/2026 | $5.77 | $5.67 (-1.73%) | $6.05 | $5.40 | 278.70 K | $72.72 M |
| 03/12/2026 | $5.63 | $5.67 (0.71%) | $5.73 | $5.12 | 507.62 K | $72.72 M |
| 03/11/2026 | $5.33 | $5.06 (-5.07%) | $5.35 | $4.81 | 236.09 K | $64.90 M |
| 03/10/2026 | $4.72 | $5.35 (13.35%) | $5.46 | $4.61 | 480.14 K | $68.62 M |
| 03/09/2026 | $4.61 | $4.71 (2.17%) | $5.00 | $4.48 | 570.02 K | $60.41 M |
| 03/06/2026 | $4.49 | $4.61 (2.67%) | $4.61 | $4.38 | 82.64 K | $54.48 M |
| 03/05/2026 | $4.85 | $4.53 (-6.6%) | $4.86 | $4.49 | 165.35 K | $53.54 M |
| 03/04/2026 | $4.37 | $4.77 (9.15%) | $4.80 | $4.27 | 191.40 K | $56.37 M |
| 03/03/2026 | $4.22 | $4.35 (3.08%) | $4.56 | $4.22 | 232.90 K | $51.41 M |
| 03/02/2026 | $4.10 | $4.33 (5.61%) | $4.38 | $4.01 | 153.22 K | $51.17 M |
| 02/27/2026 | $3.99 | $4.20 (5.26%) | $4.20 | $3.97 | 167.12 K | $49.64 M |
| 02/26/2026 | $4.10 | $3.99 (-2.68%) | $4.10 | $3.84 | 185.70 K | $47.15 M |
| 02/25/2026 | $4.04 | $4.10 (1.49%) | $4.18 | $3.98 | 211.60 K | $48.45 M |
| 02/24/2026 | $3.95 | $4.00 (1.27%) | $4.03 | $3.89 | 94.74 K | $47.27 M |
| 02/23/2026 | $3.79 | $3.95 (4.22%) | $3.98 | $3.76 | 115.34 K | $46.68 M |
| 02/20/2026 | $3.85 | $3.79 (-1.56%) | $3.87 | $3.73 | 90.60 K | $44.79 M |
| 02/19/2026 | $3.85 | $3.92 (1.82%) | $3.92 | $3.69 | 214.60 K | $46.33 M |
| 02/18/2026 | $3.99 | $3.85 (-3.51%) | $4.00 | $3.78 | 167.00 K | $45.50 M |
| 02/17/2026 | $3.91 | $3.99 (2.05%) | $4.06 | $3.78 | 133.50 K | $47.15 M |
| 02/13/2026 | $3.86 | $3.89 (0.78%) | $4.03 | $3.78 | 89.73 K | $45.97 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.
