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 (%)
Jul 29, 2022 3.740 3.750 3.585 3.690 351,800 -0.10(-2.64%)
Jul 28, 2022 3.910 3.990 3.550 3.790 876,572 -0.17(-4.29%)
Jul 27, 2022 3.730 3.970 3.600 3.960 623,554 +0.33(+9.09%)
Jul 26, 2022 3.630 3.740 3.420 3.630 939,157 -0.06(-1.63%)
Jul 25, 2022 3.700 3.785 3.520 3.690 770,417 -0.06(-1.60%)
Jul 22, 2022 4.330 4.330 3.735 3.750 331,116 -0.56(-12.99%)
Jul 21, 2022 4.440 4.560 4.310 4.310 348,928 -0.14(-3.15%)
Jul 20, 2022 4.170 4.610 4.120 4.450 532,748 +0.29(+6.97%)
Jul 19, 2022 4.020 4.290 3.980 4.160 650,206 +0.25(+6.39%)
Jul 18, 2022 4.100 4.245 3.860 3.910 353,236 -0.14(-3.46%)
Jul 15, 2022 4.120 4.120 3.729 4.050 323,415 -0.05(-1.22%)
Jul 14, 2022 4.090 4.184 3.960 4.100 232,897 -0.07(-1.68%)
Jul 13, 2022 3.730 4.180 3.730 4.170 339,808 +0.27(+6.92%)
Jul 12, 2022 3.790 3.910 3.630 3.900 355,239 +0.13(+3.45%)
Jul 11, 2022 3.980 3.990 3.720 3.770 376,451 -0.26(-6.45%)
Jul 08, 2022 3.970 4.180 3.907 4.030 282,095 -0.03(-0.74%)
Jul 07, 2022 3.700 4.070 3.700 4.060 609,695 +0.36(+9.73%)
Jul 06, 2022 3.700 3.910 3.650 3.700 513,315 -0.03(-0.80%)
Jul 05, 2022 3.390 3.750 3.310 3.730 547,758 +0.33(+9.71%)
Jul 01, 2022 3.490 3.579 3.310 3.400 350,586 -0.05(-1.45%)
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%)
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.