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

Personalis Inc (NQ: PSNL )

1.210 +0.010 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2022 3.470 3.500 3.320 3.450 449,730 -0.04(-1.15%)
Jun 29, 2022 3.680 3.680 3.450 3.490 413,662 -0.19(-5.16%)
Jun 28, 2022 3.970 4.050 3.640 3.680 538,462 -0.23(-5.88%)
Jun 27, 2022 4.000 4.150 3.750 3.910 590,448 -0.09(-2.25%)
Jun 24, 2022 3.980 4.170 3.870 4.000 5,081,450 +0.09(+2.30%)
Jun 23, 2022 3.600 3.920 3.560 3.910 551,118 +0.33(+9.22%)
Jun 22, 2022 3.440 3.720 3.260 3.580 722,656 +0.18(+5.29%)
Jun 21, 2022 3.340 3.610 3.305 3.400 842,606 +0.13(+3.98%)
Jun 17, 2022 3.290 3.560 3.260 3.270 879,463 -0.01(-0.30%)
Jun 16, 2022 3.270 3.335 3.130 3.280 547,491 -0.12(-3.53%)
Jun 15, 2022 3.240 3.490 3.240 3.400 553,038 +0.07(+2.10%)
Jun 14, 2022 3.680 3.710 3.205 3.330 682,219 -0.31(-8.52%)
Jun 13, 2022 3.730 3.790 3.570 3.640 467,171 -0.30(-7.61%)
Jun 10, 2022 4.200 4.340 3.865 3.940 613,758 -0.48(-10.86%)
Jun 09, 2022 4.390 4.450 4.110 4.420 730,322 +0.08(+1.84%)
Jun 08, 2022 3.780 4.500 3.780 4.340 820,023 +0.50(+13.02%)
Jun 07, 2022 3.430 3.850 3.410 3.840 974,731 +0.34(+9.71%)
Jun 06, 2022 3.900 3.952 3.470 3.500 946,222 -0.32(-8.38%)
Jun 03, 2022 3.790 3.860 3.640 3.820 710,717 -0.01(-0.26%)
Jun 02, 2022 3.590 3.860 3.510 3.830 753,439 +0.21(+5.66%)
Jun 01, 2022 3.960 3.980 3.620 3.625 973,472 -0.33(-8.46%)
May 31, 2022 4.510 4.708 3.905 3.960 1,357,249 -0.62(-13.54%)
May 27, 2022 4.130 4.650 4.090 4.580 597,285 +0.47(+11.44%)
May 26, 2022 4.060 4.240 4.050 4.110 407,706 +0.06(+1.48%)
May 25, 2022 4.060 4.145 3.940 4.050 511,075 -0.01(-0.25%)
May 24, 2022 4.280 4.280 3.990 4.060 439,721 -0.30(-6.88%)
May 23, 2022 4.490 4.670 4.310 4.360 458,083 -0.07(-1.58%)
May 20, 2022 4.490 4.560 4.080 4.430 455,314 +0.05(+1.14%)
May 19, 2022 4.270 4.550 4.270 4.380 631,500 +0.05(+1.15%)
May 18, 2022 4.640 4.760 4.245 4.330 447,195 -0.48(-9.98%)
May 17, 2022 4.950 5.140 4.700 4.810 404,330 +0.01(+0.21%)
May 16, 2022 4.860 5.115 4.740 4.800 595,073 -0.22(-4.38%)
May 13, 2022 4.750 5.210 4.700 5.020 846,458 +0.45(+9.85%)
May 12, 2022 4.050 4.700 3.980 4.570 920,741 +0.53(+13.12%)
May 11, 2022 4.350 4.620 3.990 4.040 688,695 -0.36(-8.18%)
May 10, 2022 4.490 4.635 3.970 4.400 1,143,909 +0.04(+0.92%)
May 09, 2022 5.060 5.060 4.340 4.360 777,930 -0.84(-16.15%)
May 06, 2022 5.300 5.450 5.040 5.200 535,221 -0.18(-3.35%)
May 05, 2022 5.750 5.890 5.205 5.380 430,096 -0.59(-9.88%)
May 04, 2022 5.800 6.050 5.400 5.970 478,918 +0.17(+2.93%)
May 03, 2022 5.870 6.000 5.660 5.800 329,956 -0.06(-1.02%)
May 02, 2022 5.530 5.920 5.510 5.860 443,261 +0.26(+4.64%)
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%)
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.