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 (%)
Apr 29, 2022 5.760 6.080 5.580 5.600 345,527 -0.18(-3.11%)
Apr 28, 2022 5.720 5.890 5.410 5.780 465,210 +0.11(+1.94%)
Apr 27, 2022 5.740 5.870 5.620 5.670 380,021 -0.08(-1.39%)
Apr 26, 2022 6.220 6.220 5.705 5.750 476,089 -0.42(-6.81%)
Apr 25, 2022 5.860 6.220 5.790 6.170 480,167 +0.26(+4.40%)
Apr 22, 2022 6.080 6.210 5.870 5.910 485,914 -0.17(-2.80%)
Apr 21, 2022 6.900 7.000 6.060 6.080 444,266 -0.63(-9.39%)
Apr 20, 2022 6.820 6.900 6.560 6.710 397,400 -0.09(-1.32%)
Apr 19, 2022 6.600 7.070 6.410 6.800 475,487 +0.22(+3.34%)
Apr 18, 2022 6.810 6.840 6.460 6.580 436,868 -0.32(-4.64%)
Apr 14, 2022 7.450 7.800 6.780 6.900 390,985 -0.45(-6.12%)
Apr 13, 2022 7.400 7.580 7.250 7.350 492,715 -0.08(-1.08%)
Apr 12, 2022 7.610 7.890 7.270 7.430 444,663 +0.00(+0.00%)
Apr 11, 2022 7.450 7.620 7.150 7.430 436,716 -0.11(-1.46%)
Apr 08, 2022 7.960 8.030 7.510 7.540 304,582 -0.49(-6.10%)
Apr 07, 2022 8.020 8.240 7.780 8.030 219,289 +0.03(+0.37%)
Apr 06, 2022 8.290 8.290 7.730 8.000 347,790 -0.31(-3.73%)
Apr 05, 2022 8.760 8.870 8.210 8.310 245,887 -0.45(-5.14%)
Apr 04, 2022 8.620 8.960 8.591 8.760 353,534 +0.03(+0.34%)
Apr 01, 2022 8.220 8.750 8.220 8.730 292,807 +0.54(+6.59%)
Mar 31, 2022 8.270 8.500 8.100 8.190 271,959 -0.13(-1.56%)
Mar 30, 2022 8.530 8.940 8.250 8.320 316,584 -0.28(-3.26%)
Mar 29, 2022 8.030 8.800 8.030 8.600 467,155 +0.72(+9.14%)
Mar 28, 2022 7.840 8.090 7.560 7.880 207,684 +0.04(+0.51%)
Mar 25, 2022 8.370 8.480 7.730 7.840 295,453 -0.40(-4.85%)
Mar 24, 2022 8.340 8.470 7.960 8.240 226,469 -0.05(-0.60%)
Mar 23, 2022 8.530 8.640 8.140 8.290 438,680 -0.34(-3.94%)
Mar 22, 2022 8.170 8.800 8.120 8.630 419,151 +0.50(+6.15%)
Mar 21, 2022 8.720 8.860 8.020 8.130 426,027 -0.61(-6.98%)
Mar 18, 2022 8.320 9.190 8.270 8.740 635,963 +0.26(+3.07%)
Mar 17, 2022 7.980 8.590 7.900 8.480 394,116 +0.40(+4.95%)
Mar 16, 2022 7.860 8.100 7.570 8.080 537,133 +0.52(+6.88%)
Mar 15, 2022 7.560 7.690 7.320 7.560 437,524 -0.02(-0.26%)
Mar 14, 2022 8.370 8.370 7.525 7.580 496,973 -0.79(-9.44%)
Mar 11, 2022 9.380 9.380 8.350 8.370 423,226 -0.92(-9.90%)
Mar 10, 2022 9.750 9.805 8.990 9.290 373,104 -0.55(-5.59%)
Mar 09, 2022 9.860 10.09 9.510 9.840 535,707 +0.36(+3.80%)
Mar 08, 2022 9.200 9.740 9.010 9.480 573,132 +0.22(+2.38%)
Mar 07, 2022 9.160 9.320 8.690 9.260 555,376 +0.35(+3.93%)
Mar 04, 2022 9.710 9.920 8.690 8.910 418,176 -0.96(-9.73%)
Mar 03, 2022 10.10 10.50 9.540 9.870 691,777 -0.12(-1.20%)
Mar 02, 2022 10.18 10.21 9.700 9.990 399,150 -0.18(-1.77%)
Mar 01, 2022 10.36 10.71 10.04 10.17 518,772 -0.33(-3.14%)
Feb 28, 2022 10.10 10.79 10.08 10.50 668,946 +0.22(+2.14%)
Feb 25, 2022 9.700 10.33 9.850 10.28 545,093 +0.24(+2.39%)
Feb 24, 2022 8.690 10.12 8.590 10.04 718,025 +0.88(+9.61%)
Feb 23, 2022 9.790 9.855 9.080 9.160 491,018 -0.43(-4.48%)
Feb 22, 2022 9.460 9.860 9.410 9.590 543,244 -0.07(-0.72%)
Feb 18, 2022 9.660 0 -0.51(-5.01%)
Feb 17, 2022 10.92 10.92 10.00 10.17 326,514 -0.95(-8.54%)
Feb 16, 2022 11.37 11.45 10.75 11.12 328,304 -0.21(-1.85%)
Feb 15, 2022 11.44 11.65 10.99 11.33 424,305 +0.16(+1.43%)
Feb 14, 2022 11.42 11.73 11.11 11.17 280,093 -0.23(-2.02%)
Feb 11, 2022 12.04 12.40 11.11 11.40 426,112 -0.65(-5.39%)
Feb 10, 2022 12.13 12.96 11.83 12.05 500,503 -0.55(-4.37%)
Feb 09, 2022 11.94 12.78 11.94 12.60 409,021 +0.66(+5.53%)
Feb 08, 2022 11.63 12.00 11.53 11.94 429,362 +0.24(+2.05%)
Feb 07, 2022 11.54 12.04 11.53 11.70 455,604 +0.18(+1.56%)
Feb 04, 2022 11.13 11.67 10.71 11.52 401,266 +0.37(+3.32%)
Feb 03, 2022 11.37 11.05 11.15 528,726 -0.62(-5.27%)
Feb 02, 2022 11.96 11.96 11.13 11.77 436,446 +0.02(+0.17%)
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.