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

Personalis Inc (NQ: PSNL )

1.570 -0.080 (-4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2020 11.74 12.13 11.23 11.84 225,700 +0.06(+0.51%)
May 28, 2020 12.29 12.63 11.75 11.78 176,930 -0.16(-1.34%)
May 27, 2020 12.83 12.83 11.57 11.94 259,292 -0.51(-4.10%)
May 26, 2020 12.88 13.25 12.36 12.45 230,446 -0.17(-1.35%)
May 22, 2020 12.28 12.84 12.11 12.62 249,100 +0.38(+3.10%)
May 21, 2020 12.36 12.70 12.02 12.24 232,632 -0.18(-1.45%)
May 20, 2020 11.80 12.69 11.70 12.42 374,928 +0.90(+7.81%)
May 19, 2020 11.73 12.36 11.37 11.52 267,826 -0.43(-3.60%)
May 18, 2020 11.55 12.09 11.30 11.95 266,573 +0.73(+6.51%)
May 15, 2020 10.22 11.80 10.09 11.22 213,700 +0.96(+9.36%)
May 14, 2020 10.66 10.89 10.02 10.26 242,749 -0.62(-5.70%)
May 13, 2020 11.00 11.51 10.40 10.88 282,846 -0.33(-2.94%)
May 12, 2020 11.45 12.09 11.17 11.21 402,259 -0.31(-2.69%)
May 11, 2020 10.77 11.94 10.50 11.52 440,442 +0.58(+5.30%)
May 08, 2020 10.78 11.45 9.690 10.94 427,500 +0.60(+5.80%)
May 07, 2020 10.63 10.91 10.22 10.34 257,941 -0.12(-1.15%)
May 06, 2020 10.52 11.00 10.33 10.46 159,737 +0.06(+0.58%)
May 05, 2020 10.42 10.67 10.14 10.40 171,133 +0.24(+2.36%)
May 04, 2020 9.800 10.50 9.770 10.16 130,615 +0.22(+2.21%)
May 01, 2020 10.10 10.15 9.530 9.940 271,700 -0.43(-4.15%)
Apr 30, 2020 10.58 10.93 10.25 10.37 154,564 -0.44(-4.07%)
Apr 29, 2020 10.67 11.08 10.32 10.81 270,776 +0.35(+3.35%)
Apr 28, 2020 10.51 10.59 9.800 10.46 343,472 +0.15(+1.45%)
Apr 27, 2020 10.00 10.60 9.885 10.31 425,353 +0.36(+3.62%)
Apr 24, 2020 9.400 10.00 9.280 9.950 303,000 +0.58(+6.19%)
Apr 23, 2020 9.470 9.950 9.350 9.370 324,042 -0.04(-0.43%)
Apr 22, 2020 9.600 9.720 9.230 9.410 267,928 +0.13(+1.46%)
Apr 21, 2020 8.830 9.480 8.560 9.275 207,543 +0.43(+4.80%)
Apr 20, 2020 8.730 9.490 8.520 8.850 216,686 +0.04(+0.45%)
Apr 17, 2020 8.990 9.100 8.630 8.810 245,700 +0.14(+1.61%)
Apr 16, 2020 8.580 8.750 8.300 8.670 182,145 +0.10(+1.17%)
Apr 15, 2020 8.450 8.750 8.240 8.570 165,046 -0.09(-1.04%)
Apr 14, 2020 8.500 8.810 8.400 8.660 193,350 +0.32(+3.84%)
Apr 13, 2020 8.240 8.560 7.870 8.340 273,681 +0.08(+0.97%)
Apr 09, 2020 8.010 8.270 7.780 8.260 238,300 +0.35(+4.42%)
Apr 08, 2020 7.980 8.040 7.680 7.910 277,651 +0.03(+0.38%)
Apr 07, 2020 8.490 8.490 7.530 7.880 263,226 -0.38(-4.60%)
Apr 06, 2020 8.040 8.360 7.820 8.260 252,904 +0.61(+7.97%)
Apr 03, 2020 7.990 8.120 7.320 7.650 332,200 -0.36(-4.49%)
Apr 02, 2020 7.760 8.150 7.500 8.010 363,680 +0.26(+3.35%)
Apr 01, 2020 7.860 8.180 7.710 7.750 233,386 -0.32(-3.97%)
Mar 31, 2020 8.270 8.530 7.780 8.070 416,467 -0.23(-2.77%)
Mar 30, 2020 7.350 8.360 7.170 8.300 508,147 +1.18(+16.57%)
Mar 27, 2020 7.340 7.440 7.070 7.120 688,800 -0.53(-6.93%)
Mar 26, 2020 7.420 7.917 7.189 7.650 739,202 +0.65(+9.29%)
Mar 25, 2020 6.640 7.090 6.510 7.000 458,803 +0.49(+7.53%)
Mar 24, 2020 6.970 7.060 6.270 6.510 424,570 -0.01(-0.15%)
Mar 23, 2020 6.990 7.070 5.910 6.520 692,365 -0.02(-0.31%)
Mar 20, 2020 5.640 7.000 5.360 6.540 1,690,600 +1.08(+19.78%)
Mar 19, 2020 5.010 6.233 5.010 5.460 354,406 +0.42(+8.33%)
Mar 18, 2020 4.760 5.830 4.300 5.040 490,683 -0.06(-1.18%)
Mar 17, 2020 4.870 5.150 4.270 5.100 434,775 +0.35(+7.37%)
Mar 16, 2020 4.710 5.000 4.500 4.750 294,523 -0.60(-11.21%)
Mar 13, 2020 5.380 5.420 4.890 5.350 364,000 +0.28(+5.52%)
Mar 12, 2020 4.820 5.470 4.690 5.070 773,989 -0.95(-15.78%)
Mar 11, 2020 6.620 6.875 5.910 6.020 413,790 -0.79(-11.60%)
Mar 10, 2020 7.410 7.660 6.460 6.810 481,087 -0.44(-6.07%)
Mar 09, 2020 7.840 7.980 7.110 7.250 396,110 -1.44(-16.57%)
Mar 06, 2020 8.480 8.750 8.120 8.690 641,700 +0.01(+0.12%)
Mar 05, 2020 8.540 8.780 8.370 8.680 359,398 -0.11(-1.25%)
Mar 04, 2020 8.460 8.800 8.300 8.790 308,234 +0.48(+5.84%)
Mar 03, 2020 8.250 8.720 7.950 8.305 354,280 +0.09(+1.16%)
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.