2m 2m 2m 2m 2m 2m 2m
PRECISIO BIO (DTIL)
NASDAQ
$6.15-$0.17 (-2.69%)
Price as of Jun 03, 2026 7:14 PM EDT- $179.8MMarket Cap
- 22.72%1-Year Change
- BiotechnologyIndustry
PRECISIO BIO (DTIL)
$6.15-$0.17 (-2.69%)
- 1 Month-17.17%Low Price$6.32High Price$8.34
- 3 Months+39.51%Low Price$4.53High Price$8.34
- 1 Year+23.92%Low Price$3.57High Price$8.61
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 6.94 | 6.94 | 6.30 | 6.32 | -9.97% | 461,821 |
06/01/2026 | 6.88 | 7.38 | 6.85 | 7.02 | +0.72% | 313,596 |
05/29/2026 | 6.99 | 7.13 | 6.68 | 6.97 | +0.72% | 266,202 |
05/28/2026 | 7.59 | 7.60 | 6.83 | 6.92 | -8.83% | 614,478 |
05/27/2026 | 8.00 | 8.22 | 7.21 | 7.59 | +0.13% | 952,787 |
05/26/2026 | 7.35 | 7.85 | 7.06 | 7.58 | +4.84% | 494,831 |
05/22/2026 | 7.19 | 7.40 | 7.18 | 7.23 | +1.12% | 179,924 |
05/21/2026 | 7.30 | 7.30 | 6.88 | 7.15 | -0.42% | 129,599 |
05/20/2026 | 6.95 | 7.36 | 6.95 | 7.18 | +4.06% | 177,112 |
05/19/2026 | 6.96 | 6.99 | 6.66 | 6.90 | -0.86% | 189,465 |
05/18/2026 | 7.31 | 7.63 | 6.80 | 6.96 | -4.26% | 444,185 |
05/15/2026 | 8.01 | 8.06 | 7.25 | 7.27 | -10.36% | 239,665 |
05/14/2026 | 8.36 | 8.45 | 7.99 | 8.11 | -2.76% | 236,848 |
05/13/2026 | 8.09 | 8.59 | 7.93 | 8.34 | +1.71% | 357,398 |
05/12/2026 | 7.83 | 8.25 | 7.51 | 8.20 | +4.33% | 203,612 |
05/11/2026 | 7.68 | 8.20 | 7.64 | 7.86 | +2.21% | 187,387 |
05/08/2026 | 7.50 | 7.96 | 7.49 | 7.69 | +2.81% | 182,681 |
05/07/2026 | 7.47 | 7.60 | 7.21 | 7.48 | -0.53% | 152,459 |
05/06/2026 | 7.46 | 8.06 | 7.39 | 7.52 | +0.94% | 332,401 |
05/05/2026 | 7.07 | 7.53 | 6.50 | 7.45 | -2.36% | 284,171 |
05/05/2026 |
-$0.75 Earnings | |||||
05/04/2026 | 7.26 | 7.73 | 7.25 | 7.63 | +4.81% | 163,606 |
05/01/2026 | 7.12 | 7.32 | 6.85 | 7.28 | +1.82% | 237,315 |
04/30/2026 | 6.91 | 7.25 | 6.77 | 7.15 | +3.62% | 227,212 |
04/29/2026 | 7.10 | 7.21 | 6.71 | 6.90 | -2.82% | 166,365 |
04/28/2026 | 7.00 | 7.24 | 6.95 | 7.10 | +0.85% | 104,045 |
04/27/2026 | 7.03 | 7.37 | 6.94 | 7.04 | 0.00% | 148,246 |
04/24/2026 | 7.34 | 7.34 | 7.00 | 7.04 | -3.69% | 209,905 |
04/23/2026 | 7.91 | 7.98 | 7.23 | 7.31 | -7.59% | 161,110 |
04/22/2026 | 7.48 | 7.93 | 7.46 | 7.91 | +6.32% | 162,951 |
04/21/2026 | 7.60 | 7.70 | 7.37 | 7.44 | -1.85% | 139,280 |
04/20/2026 | 7.84 | 7.85 | 7.56 | 7.58 | -3.81% | 163,657 |
04/17/2026 | 7.74 | 8.08 | 7.56 | 7.88 | +4.65% | 251,906 |
04/16/2026 | 7.67 | 7.67 | 7.31 | 7.53 | -1.70% | 213,456 |
04/15/2026 | 7.30 | 7.69 | 6.96 | 7.66 | +5.95% | 297,693 |
04/14/2026 | 7.32 | 7.46 | 7.14 | 7.23 | +1.40% | 262,226 |
04/13/2026 | 6.62 | 7.17 | 6.51 | 7.13 | +6.90% | 217,986 |
04/10/2026 | 6.64 | 6.96 | 6.45 | 6.67 | +0.91% | 423,321 |
04/09/2026 | 5.99 | 6.61 | 5.96 | 6.61 | +10.35% | 208,482 |
04/08/2026 | 6.42 | 6.50 | 5.66 | 5.99 | -4.31% | 421,388 |
04/07/2026 | 6.02 | 6.40 | 5.73 | 6.26 | +4.16% | 272,375 |
04/06/2026 | 5.83 | 6.22 | 5.82 | 6.01 | +3.26% | 196,881 |
04/02/2026 | 5.68 | 6.15 | 5.61 | 5.82 | +2.28% | 303,809 |
04/01/2026 | 5.45 | 5.79 | 5.45 | 5.69 | +3.45% | 121,216 |
03/31/2026 | 5.45 | 5.83 | 5.35 | 5.50 | +1.48% | 152,323 |
03/30/2026 | 5.95 | 5.95 | 5.41 | 5.42 | -9.97% | 255,554 |
03/27/2026 | 6.51 | 6.51 | 5.78 | 6.02 | -7.95% | 534,176 |
03/26/2026 | 6.40 | 6.83 | 6.40 | 6.54 | +1.08% | 237,804 |
03/25/2026 | 6.45 | 6.81 | 6.32 | 6.47 | +1.09% | 210,811 |
03/24/2026 | 6.48 | 6.54 | 6.23 | 6.40 | -1.84% | 291,642 |
03/23/2026 | 6.55 | 6.59 | 6.20 | 6.52 | 0.00% | 222,770 |
03/20/2026 | 6.64 | 6.86 | 6.37 | 6.52 | -2.98% | 548,740 |
03/19/2026 | 6.95 | 6.95 | 6.50 | 6.72 | -4.41% | 507,879 |
03/18/2026 | 6.88 | 7.59 | 6.56 | 7.03 | +1.44% | 1,100,471 |
03/17/2026 | 6.35 | 6.96 | 6.20 | 6.93 | +10.00% | 527,933 |
03/16/2026 | 5.67 | 6.61 | 5.50 | 6.30 | +11.11% | 740,595 |
03/13/2026 | 5.77 | 6.05 | 5.40 | 5.67 | 0.00% | 278,659 |
03/12/2026 | 5.63 | 5.73 | 5.12 | 5.67 | +12.06% | 507,619 |
03/12/2026 |
$1.05 Earnings | |||||
03/11/2026 | 5.33 | 5.35 | 4.81 | 5.06 | -5.42% | 236,094 |
03/10/2026 | 4.72 | 5.46 | 4.61 | 5.35 | +13.59% | 480,142 |
03/09/2026 | 4.61 | 5.00 | 4.48 | 4.71 | +2.17% | 570,020 |
03/06/2026 | 4.49 | 4.61 | 4.38 | 4.61 | +1.77% | 82,640 |
03/05/2026 | 4.85 | 4.86 | 4.49 | 4.53 | -5.03% | 165,349 |
03/04/2026 | 4.37 | 4.80 | 4.27 | 4.77 | +9.66% | 191,376 |
03/03/2026 | 4.22 | 4.56 | 4.22 | 4.35 | +0.46% | 232,900 |
03/02/2026 | 4.10 | 4.38 | 4.01 | 4.33 | +3.10% | 153,224 |
02/27/2026 | 3.99 | 4.20 | 3.97 | 4.20 | +5.26% | 167,119 |
02/26/2026 | 4.10 | 4.10 | 3.84 | 3.99 | -2.68% | 185,686 |
02/25/2026 | 4.04 | 4.19 | 3.98 | 4.10 | +2.50% | 211,563 |
02/24/2026 | 3.95 | 4.03 | 3.89 | 4.00 | +1.27% | 94,744 |
02/23/2026 | 3.79 | 3.98 | 3.76 | 3.95 | +4.22% | 115,342 |
02/20/2026 | 3.85 | 3.87 | 3.73 | 3.79 | -3.32% | 90,562 |
02/19/2026 | 3.85 | 3.92 | 3.69 | 3.92 | +1.82% | 214,561 |
02/18/2026 | 3.99 | 4.00 | 3.78 | 3.85 | -3.51% | 167,003 |
02/17/2026 | 3.91 | 4.06 | 3.78 | 3.99 | +2.57% | 133,469 |
02/13/2026 | 3.86 | 4.03 | 3.78 | 3.89 | -1.77% | 89,727 |
02/12/2026 | 4.06 | 4.09 | 3.75 | 3.96 | -2.70% | 224,359 |
02/11/2026 | 3.83 | 4.11 | 3.62 | 4.07 | +8.24% | 1,103,116 |
02/10/2026 | 3.81 | 3.84 | 3.72 | 3.76 | -1.31% | 84,628 |
02/09/2026 | 3.80 | 3.84 | 3.70 | 3.81 | +0.26% | 110,659 |
02/06/2026 | 3.61 | 3.83 | 3.58 | 3.80 | +6.44% | 91,637 |
02/05/2026 | 3.77 | 3.85 | 3.53 | 3.57 | -6.79% | 213,999 |
02/04/2026 | 3.87 | 3.90 | 3.65 | 3.83 | -1.29% | 145,364 |
02/03/2026 | 4.04 | 4.10 | 3.72 | 3.88 | -2.51% | 220,456 |
02/02/2026 | 3.92 | 4.04 | 3.85 | 3.98 | +0.51% | 95,287 |
01/30/2026 | 3.98 | 4.02 | 3.83 | 3.96 | -0.63% | 225,084 |
01/29/2026 | 3.95 | 3.99 | 3.86 | 3.99 | +0.63% | 152,270 |
01/28/2026 | 4.08 | 4.15 | 3.94 | 3.96 | -4.12% | 104,456 |
01/27/2026 | 4.05 | 4.20 | 3.96 | 4.13 | +2.23% | 131,044 |
01/26/2026 | 4.18 | 4.18 | 3.88 | 4.04 | -3.81% | 215,374 |
01/23/2026 | 4.23 | 4.61 | 4.15 | 4.20 | -1.18% | 216,748 |
01/22/2026 | 4.01 | 4.32 | 3.95 | 4.25 | +5.99% | 319,633 |
01/21/2026 | 4.15 | 4.17 | 3.90 | 4.01 | -3.84% | 213,689 |
01/20/2026 | 4.01 | 4.21 | 3.95 | 4.17 | +2.96% | 198,411 |
01/16/2026 | 3.88 | 4.12 | 3.77 | 4.05 | +3.85% | 199,101 |
01/15/2026 | 4.15 | 4.15 | 3.86 | 3.90 | -5.57% | 268,423 |
01/14/2026 | 4.14 | 4.19 | 4.05 | 4.13 | +0.49% | 176,872 |
01/13/2026 | 4.05 | 4.12 | 3.90 | 4.11 | +1.23% | 214,706 |
01/12/2026 | 3.91 | 4.08 | 3.75 | 4.06 | +3.57% | 219,772 |