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

Personalis Inc (NQ: PSNL )

1.550 +0.080 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Aug 01, 2022 3.640 3.760 3.520 3.650 292,875 -0.04(-1.08%)
Jul 29, 2022 3.740 3.750 3.585 3.690 351,800 -0.10(-2.64%)
Jul 28, 2022 3.910 3.990 3.550 3.790 876,572 -0.17(-4.29%)
Jul 27, 2022 3.730 3.970 3.600 3.960 623,554 +0.33(+9.09%)
Jul 26, 2022 3.630 3.740 3.420 3.630 939,157 -0.06(-1.63%)
Jul 25, 2022 3.700 3.785 3.520 3.690 770,417 -0.06(-1.60%)
Jul 22, 2022 4.330 4.330 3.735 3.750 331,116 -0.56(-12.99%)
Jul 21, 2022 4.440 4.560 4.310 4.310 348,928 -0.14(-3.15%)
Jul 20, 2022 4.170 4.610 4.120 4.450 532,748 +0.29(+6.97%)
Jul 19, 2022 4.020 4.290 3.980 4.160 650,206 +0.25(+6.39%)
Jul 18, 2022 4.100 4.245 3.860 3.910 353,236 -0.14(-3.46%)
Jul 15, 2022 4.120 4.120 3.729 4.050 323,415 -0.05(-1.22%)
Jul 14, 2022 4.090 4.184 3.960 4.100 232,897 -0.07(-1.68%)
Jul 13, 2022 3.730 4.180 3.730 4.170 339,808 +0.27(+6.92%)
Jul 12, 2022 3.790 3.910 3.630 3.900 355,239 +0.13(+3.45%)
Jul 11, 2022 3.980 3.990 3.720 3.770 376,451 -0.26(-6.45%)
Jul 08, 2022 3.970 4.180 3.907 4.030 282,095 -0.03(-0.74%)
Jul 07, 2022 3.700 4.070 3.700 4.060 609,695 +0.36(+9.73%)
Jul 06, 2022 3.700 3.910 3.650 3.700 513,315 -0.03(-0.80%)
Jul 05, 2022 3.390 3.750 3.310 3.730 547,758 +0.33(+9.71%)
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.