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

Personalis Inc (NQ: PSNL )

1.550 UNCHANGED
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 (%)
Feb 28, 2020 8.570 8.850 8.220 8.730 602,400 +0.10(+1.16%)
Feb 27, 2020 8.630 9.245 8.310 8.630 325,408 -0.16(-1.82%)
Feb 26, 2020 8.580 9.180 8.460 8.790 443,917 +0.27(+3.17%)
Feb 25, 2020 9.290 9.369 8.400 8.520 470,848 -0.73(-7.89%)
Feb 24, 2020 9.670 9.800 8.920 9.250 447,622 -0.79(-7.87%)
Feb 21, 2020 9.990 10.17 9.890 10.04 150,100 -0.01(-0.10%)
Feb 20, 2020 10.44 10.57 9.830 10.05 250,191 -0.43(-4.10%)
Feb 19, 2020 10.51 10.60 10.30 10.48 155,572 +0.09(+0.87%)
Feb 18, 2020 10.17 10.60 10.07 10.39 141,167 +0.00(+0.00%)
Feb 14, 2020 10.16 10.44 9.900 10.39 239,500 +0.41(+4.11%)
Feb 13, 2020 9.600 10.06 9.570 9.980 215,612 +0.27(+2.78%)
Feb 12, 2020 10.41 10.49 9.510 9.710 847,318 -0.60(-5.82%)
Feb 11, 2020 10.53 10.75 10.17 10.31 288,167 -0.17(-1.62%)
Feb 10, 2020 10.71 10.80 10.31 10.48 184,673 -0.25(-2.33%)
Feb 07, 2020 11.17 11.22 10.50 10.73 199,000 -0.56(-4.96%)
Feb 06, 2020 11.07 11.38 10.67 11.29 165,315 +0.29(+2.64%)
Feb 05, 2020 10.66 11.10 10.46 11.00 281,912 +0.48(+4.56%)
Feb 04, 2020 10.64 10.72 10.16 10.52 268,384 +0.13(+1.25%)
Feb 03, 2020 10.92 11.17 10.18 10.39 459,506 -0.53(-4.85%)
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%)
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.