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

Personalis Inc (NQ: PSNL )

1.630 +0.060 (+3.82%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 9, 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 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%)
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%)
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.