Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Personalis Inc (NQ: PSNL )

1.265 +0.015 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.650 2.715 2.500 2.670 221,950 +0.00(+0.00%)
Oct 28, 2022 2.630 2.700 2.525 2.670 172,715 +0.03(+1.14%)
Oct 27, 2022 2.760 2.765 2.580 2.640 210,230 -0.10(-3.65%)
Oct 26, 2022 2.680 2.892 2.552 2.740 432,066 +0.10(+3.79%)
Oct 25, 2022 2.380 2.720 2.380 2.640 353,886 +0.27(+11.39%)
Oct 24, 2022 2.350 2.405 2.190 2.370 381,710 +0.04(+1.72%)
Oct 21, 2022 2.360 2.410 2.260 2.330 500,632 -0.04(-1.69%)
Oct 20, 2022 2.330 2.545 2.260 2.370 222,519 +0.02(+0.85%)
Oct 19, 2022 2.580 2.638 2.270 2.350 610,832 -0.27(-10.31%)
Oct 18, 2022 2.620 2.717 2.540 2.620 262,933 +0.06(+2.34%)
Oct 17, 2022 2.550 2.680 2.490 2.560 458,454 +0.14(+5.79%)
Oct 14, 2022 2.640 2.665 2.400 2.420 353,719 -0.15(-5.84%)
Oct 13, 2022 2.520 2.675 2.460 2.570 450,571 -0.10(-3.75%)
Oct 12, 2022 2.760 2.770 2.625 2.670 217,928 -0.07(-2.55%)
Oct 11, 2022 2.890 2.890 2.645 2.740 307,822 -0.11(-3.86%)
Oct 10, 2022 3.130 3.130 2.850 2.850 387,775 -0.29(-9.24%)
Oct 07, 2022 3.360 3.360 3.080 3.140 223,170 -0.29(-8.45%)
Oct 06, 2022 3.400 3.570 3.320 3.430 200,136 -0.03(-1.01%)
Oct 05, 2022 3.520 3.590 3.255 3.465 298,716 -0.18(-4.81%)
Oct 04, 2022 3.450 3.750 3.440 3.640 414,799 +0.28(+8.33%)
Oct 03, 2022 3.160 3.490 3.050 3.360 581,281 +0.39(+13.13%)
Sep 30, 2022 2.970 3.080 2.920 2.970 246,435 +0.04(+1.37%)
Sep 29, 2022 3.070 3.070 2.910 2.930 151,805 -0.19(-6.09%)
Sep 28, 2022 2.880 3.170 2.880 3.120 350,602 +0.23(+7.96%)
Sep 27, 2022 3.060 3.090 2.840 2.890 565,192 -0.11(-3.67%)
Sep 26, 2022 3.030 3.178 2.930 3.000 459,049 -0.08(-2.60%)
Sep 23, 2022 3.000 3.090 2.930 3.080 328,599 +0.00(+0.00%)
Sep 22, 2022 3.190 3.190 3.000 3.080 420,223 -0.13(-4.05%)
Sep 21, 2022 3.270 3.350 3.120 3.210 422,675 -0.06(-1.83%)
Sep 20, 2022 3.480 3.560 3.230 3.270 534,201 -0.34(-9.42%)
Sep 19, 2022 3.460 3.635 3.300 3.610 410,124 +0.08(+2.27%)
Sep 16, 2022 3.780 3.791 3.480 3.530 590,576 -0.36(-9.25%)
Sep 15, 2022 3.610 3.960 3.610 3.890 570,504 +0.22(+5.99%)
Sep 14, 2022 3.380 3.875 3.274 3.670 592,009 +0.27(+7.94%)
Sep 13, 2022 3.380 3.480 3.270 3.400 415,345 -0.24(-6.59%)
Sep 12, 2022 3.490 3.650 3.370 3.640 390,394 +0.21(+6.12%)
Sep 09, 2022 3.320 3.500 3.270 3.430 329,569 +0.14(+4.26%)
Sep 08, 2022 3.090 3.310 3.060 3.290 240,029 +0.16(+5.11%)
Sep 07, 2022 3.030 3.190 3.020 3.130 262,515 +0.09(+2.96%)
Sep 06, 2022 3.180 3.190 3.020 3.040 297,585 -0.16(-5.00%)
Sep 02, 2022 3.330 3.370 3.145 3.200 297,668 -0.12(-3.61%)
Sep 01, 2022 3.250 3.320 3.140 3.320 256,065 +0.01(+0.30%)
Aug 31, 2022 3.300 3.410 3.220 3.310 508,196 +0.06(+1.85%)
Aug 30, 2022 3.600 3.600 3.240 3.250 448,696 -0.24(-6.88%)
Aug 29, 2022 3.430 3.550 3.340 3.490 484,599 -0.04(-1.13%)
Aug 26, 2022 3.800 3.860 3.510 3.530 381,343 -0.24(-6.37%)
Aug 25, 2022 3.950 3.950 3.760 3.770 326,396 -0.09(-2.33%)
Aug 24, 2022 3.840 3.960 3.730 3.860 350,041 +0.03(+0.78%)
Aug 23, 2022 3.860 3.944 3.800 3.830 196,953 -0.02(-0.52%)
Aug 22, 2022 4.010 4.070 3.840 3.850 339,332 -0.24(-5.87%)
Aug 19, 2022 4.300 4.340 4.028 4.090 239,488 -0.32(-7.26%)
Aug 18, 2022 4.510 4.580 4.180 4.410 337,272 -0.07(-1.56%)
Aug 17, 2022 4.710 4.752 4.430 4.480 335,031 -0.29(-6.08%)
Aug 16, 2022 5.270 5.270 4.770 4.770 360,354 -0.55(-10.34%)
Aug 15, 2022 5.390 5.575 5.200 5.320 569,185 -0.06(-1.12%)
Aug 12, 2022 4.860 5.380 4.800 5.380 630,664 +0.57(+11.85%)
Aug 11, 2022 4.930 5.300 4.710 4.810 957,155 +0.04(+0.84%)
Aug 10, 2022 4.220 4.820 4.080 4.770 936,763 +0.73(+18.07%)
Aug 09, 2022 4.510 4.510 3.900 4.040 604,802 -0.48(-10.62%)
Aug 08, 2022 5.020 5.020 4.460 4.520 676,124 -0.44(-8.87%)
Aug 05, 2022 4.380 4.960 4.200 4.960 618,717 +0.46(+10.22%)
Aug 04, 2022 4.570 4.680 4.350 4.500 433,503 +0.02(+0.45%)
Aug 03, 2022 4.100 4.480 4.090 4.480 393,087 +0.41(+10.07%)
Aug 02, 2022 3.610 4.070 3.590 4.070 417,972 +0.42(+11.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.