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

Personalis Inc (NQ: PSNL )

1.565 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2020 11.47 11.50 10.87 10.92 320,000 -0.59(-5.13%)
Jan 30, 2020 11.42 11.61 11.01 11.51 202,000 -0.13(-1.12%)
Jan 29, 2020 11.35 11.74 11.18 11.64 235,915 +0.44(+3.93%)
Jan 28, 2020 10.97 11.39 10.93 11.20 207,321 +0.30(+2.75%)
Jan 27, 2020 11.39 11.50 10.77 10.90 454,540 -0.88(-7.47%)
Jan 24, 2020 11.62 12.00 11.34 11.78 310,500 +0.21(+1.82%)
Jan 23, 2020 12.07 12.07 11.22 11.57 343,969 -0.48(-3.98%)
Jan 22, 2020 11.40 12.27 11.37 12.05 540,003 +0.66(+5.79%)
Jan 21, 2020 11.75 11.77 11.21 11.39 579,812 -0.37(-3.15%)
Jan 17, 2020 12.61 12.68 11.64 11.76 724,400 -0.65(-5.24%)
Jan 16, 2020 11.86 12.50 11.60 12.41 815,344 +0.83(+7.17%)
Jan 15, 2020 10.94 11.64 10.89 11.58 508,607 +0.66(+6.04%)
Jan 14, 2020 10.69 11.18 10.50 10.92 453,007 +0.18(+1.68%)
Jan 13, 2020 10.42 10.84 10.32 10.74 307,500 +0.32(+3.07%)
Jan 10, 2020 10.93 11.05 10.35 10.42 486,600 -0.42(-3.87%)
Jan 09, 2020 11.33 11.49 10.71 10.84 532,754 -0.42(-3.73%)
Jan 08, 2020 11.26 11.62 10.95 11.26 778,235 +0.35(+3.21%)
Jan 07, 2020 10.35 11.08 10.24 10.91 563,920 +0.56(+5.41%)
Jan 06, 2020 10.54 10.54 9.970 10.35 474,619 -0.29(-2.73%)
Jan 03, 2020 10.74 10.93 10.40 10.64 519,900 -0.27(-2.47%)
Jan 02, 2020 11.17 11.50 10.77 10.91 963,700 +0.01(+0.09%)
Dec 31, 2019 9.900 11.15 9.770 10.90 1,950,500 +0.88(+8.78%)
Dec 30, 2019 9.800 10.30 9.500 10.02 505,647 +0.34(+3.51%)
Dec 27, 2019 9.770 9.920 9.460 9.680 308,200 +0.01(+0.10%)
Dec 26, 2019 10.01 10.01 9.600 9.670 536,038 -0.17(-1.73%)
Dec 24, 2019 9.520 10.29 9.380 9.840 499,800 +0.37(+3.91%)
Dec 23, 2019 9.780 9.785 9.330 9.470 546,818 -0.23(-2.37%)
Dec 20, 2019 9.900 10.10 9.610 9.700 1,205,400 -0.22(-2.22%)
Dec 19, 2019 9.800 10.17 9.610 9.920 534,720 +0.10(+1.02%)
Dec 18, 2019 10.40 10.54 9.800 9.820 807,952 -0.44(-4.29%)
Dec 17, 2019 9.500 10.67 9.470 10.26 998,712 +0.63(+6.54%)
Dec 16, 2019 10.25 10.46 9.540 9.630 397,978 -0.58(-5.68%)
Dec 13, 2019 9.740 10.32 9.740 10.21 372,900 +0.51(+5.26%)
Dec 12, 2019 9.620 10.18 9.520 9.700 315,254 +0.08(+0.83%)
Dec 11, 2019 9.960 10.14 9.570 9.620 258,812 -0.24(-2.43%)
Dec 10, 2019 9.240 10.28 9.150 9.860 564,593 +0.60(+6.48%)
Dec 09, 2019 9.400 9.440 9.105 9.260 191,802 -0.14(-1.49%)
Dec 06, 2019 8.830 9.520 8.830 9.400 332,200 +0.61(+6.94%)
Dec 05, 2019 9.050 9.090 8.760 8.790 206,422 -0.21(-2.33%)
Dec 04, 2019 8.840 9.060 8.750 9.000 191,992 +0.14(+1.58%)
Dec 03, 2019 8.630 8.900 8.480 8.860 243,618 +0.13(+1.49%)
Dec 02, 2019 8.930 8.980 8.650 8.730 190,083 -0.17(-1.91%)
Nov 29, 2019 8.960 9.110 8.710 8.900 211,400 +0.03(+0.28%)
Nov 27, 2019 8.940 9.010 8.730 8.875 145,900 -0.05(-0.62%)
Nov 26, 2019 9.050 9.280 8.650 8.930 232,730 -0.12(-1.33%)
Nov 25, 2019 8.700 9.093 8.670 9.050 216,848 +0.27(+3.08%)
Nov 22, 2019 8.850 8.921 8.540 8.780 276,100 -0.03(-0.34%)
Nov 21, 2019 8.830 9.050 8.720 8.810 344,311 -0.07(-0.79%)
Nov 20, 2019 8.840 9.140 8.680 8.880 365,087 -0.02(-0.22%)
Nov 19, 2019 9.540 9.555 8.790 8.900 817,515 +0.01(+0.11%)
Nov 18, 2019 9.740 9.750 8.700 8.890 563,877 -0.85(-8.73%)
Nov 15, 2019 10.34 10.39 9.730 9.740 309,300 -0.46(-4.51%)
Nov 14, 2019 10.11 11.00 9.780 10.20 687,532 -0.69(-6.34%)
Nov 13, 2019 10.12 11.07 9.970 10.89 320,626 +0.71(+6.97%)
Nov 12, 2019 10.65 10.89 10.00 10.18 215,198 -0.51(-4.77%)
Nov 11, 2019 10.40 10.76 10.26 10.69 106,443 +0.23(+2.20%)
Nov 08, 2019 10.14 10.52 9.950 10.46 185,500 +0.29(+2.85%)
Nov 07, 2019 10.53 10.84 10.07 10.17 256,428 -0.28(-2.68%)
Nov 06, 2019 10.83 11.33 10.32 10.45 327,143 -0.49(-4.48%)
Nov 05, 2019 11.29 11.49 10.55 10.94 199,710 -0.31(-2.76%)
Nov 04, 2019 11.03 11.83 10.99 11.25 193,705 +0.38(+3.50%)
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.