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

Personalis Inc (NQ: PSNL )

1.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2022 2.350 2.540 2.230 2.540 351,768 +0.23(+9.96%)
Nov 29, 2022 2.390 2.440 2.300 2.310 235,591 -0.04(-1.70%)
Nov 28, 2022 2.580 2.595 2.310 2.350 269,824 -0.20(-7.84%)
Nov 25, 2022 2.510 2.618 2.450 2.550 86,574 +0.04(+1.59%)
Nov 23, 2022 2.300 2.545 2.300 2.510 340,776 +0.18(+7.73%)
Nov 22, 2022 2.310 2.380 2.180 2.330 341,529 +0.03(+1.30%)
Nov 21, 2022 2.290 2.400 2.244 2.300 422,045 -0.03(-1.29%)
Nov 18, 2022 2.550 2.590 2.300 2.330 255,605 -0.17(-6.80%)
Nov 17, 2022 2.730 2.730 2.460 2.500 369,770 -0.31(-11.03%)
Nov 16, 2022 2.710 2.840 2.640 2.810 408,625 +0.00(+0.00%)
Nov 15, 2022 2.710 2.870 2.610 2.810 502,776 +0.17(+6.44%)
Nov 14, 2022 2.810 2.810 2.620 2.640 302,145 -0.12(-4.35%)
Nov 11, 2022 2.520 2.930 2.520 2.760 691,377 +0.20(+7.81%)
Nov 10, 2022 2.480 2.700 2.450 2.560 621,947 +0.29(+12.78%)
Nov 09, 2022 2.290 2.330 2.190 2.270 343,112 -0.06(-2.58%)
Nov 08, 2022 2.380 2.450 2.250 2.330 310,763 +0.01(+0.43%)
Nov 07, 2022 2.550 2.625 2.320 2.320 419,411 -0.21(-8.30%)
Nov 04, 2022 2.730 2.740 2.405 2.530 684,044 -0.17(-6.30%)
Nov 03, 2022 2.520 2.805 2.520 2.700 386,372 +0.00(+0.00%)
Nov 02, 2022 2.730 2.700 308,039 -0.04(-1.46%)
Nov 01, 2022 2.740 2.816 2.689 2.740 247,938 +0.07(+2.62%)
Oct 31, 2022 2.650 2.715 2.500 2.670 221,950 +0.00(+0.00%)
Oct 28, 2022 2.630 2.700 2.525 2.670 172,715 +0.03(+1.14%)
Oct 27, 2022 2.760 2.765 2.580 2.640 210,230 -0.10(-3.65%)
Oct 26, 2022 2.680 2.892 2.552 2.740 432,066 +0.10(+3.79%)
Oct 25, 2022 2.380 2.720 2.380 2.640 353,886 +0.27(+11.39%)
Oct 24, 2022 2.350 2.405 2.190 2.370 381,710 +0.04(+1.72%)
Oct 21, 2022 2.360 2.410 2.260 2.330 500,632 -0.04(-1.69%)
Oct 20, 2022 2.330 2.545 2.260 2.370 222,519 +0.02(+0.85%)
Oct 19, 2022 2.580 2.638 2.270 2.350 610,832 -0.27(-10.31%)
Oct 18, 2022 2.620 2.717 2.540 2.620 262,933 +0.06(+2.34%)
Oct 17, 2022 2.550 2.680 2.490 2.560 458,454 +0.14(+5.79%)
Oct 14, 2022 2.640 2.665 2.400 2.420 353,719 -0.15(-5.84%)
Oct 13, 2022 2.520 2.675 2.460 2.570 450,571 -0.10(-3.75%)
Oct 12, 2022 2.760 2.770 2.625 2.670 217,928 -0.07(-2.55%)
Oct 11, 2022 2.890 2.890 2.645 2.740 307,822 -0.11(-3.86%)
Oct 10, 2022 3.130 3.130 2.850 2.850 387,775 -0.29(-9.24%)
Oct 07, 2022 3.360 3.360 3.080 3.140 223,170 -0.29(-8.45%)
Oct 06, 2022 3.400 3.570 3.320 3.430 200,136 -0.03(-1.01%)
Oct 05, 2022 3.520 3.590 3.255 3.465 298,716 -0.18(-4.81%)
Oct 04, 2022 3.450 3.750 3.440 3.640 414,799 +0.28(+8.33%)
Oct 03, 2022 3.160 3.490 3.050 3.360 581,281 +0.39(+13.13%)
Sep 30, 2022 2.970 3.080 2.920 2.970 246,435 +0.04(+1.37%)
Sep 29, 2022 3.070 3.070 2.910 2.930 151,805 -0.19(-6.09%)
Sep 28, 2022 2.880 3.170 2.880 3.120 350,602 +0.23(+7.96%)
Sep 27, 2022 3.060 3.090 2.840 2.890 565,192 -0.11(-3.67%)
Sep 26, 2022 3.030 3.178 2.930 3.000 459,049 -0.08(-2.60%)
Sep 23, 2022 3.000 3.090 2.930 3.080 328,599 +0.00(+0.00%)
Sep 22, 2022 3.190 3.190 3.000 3.080 420,223 -0.13(-4.05%)
Sep 21, 2022 3.270 3.350 3.120 3.210 422,675 -0.06(-1.83%)
Sep 20, 2022 3.480 3.560 3.230 3.270 534,201 -0.34(-9.42%)
Sep 19, 2022 3.460 3.635 3.300 3.610 410,124 +0.08(+2.27%)
Sep 16, 2022 3.780 3.791 3.480 3.530 590,576 -0.36(-9.25%)
Sep 15, 2022 3.610 3.960 3.610 3.890 570,504 +0.22(+5.99%)
Sep 14, 2022 3.380 3.875 3.274 3.670 592,009 +0.27(+7.94%)
Sep 13, 2022 3.380 3.480 3.270 3.400 415,345 -0.24(-6.59%)
Sep 12, 2022 3.490 3.650 3.370 3.640 390,394 +0.21(+6.12%)
Sep 09, 2022 3.320 3.500 3.270 3.430 329,569 +0.14(+4.26%)
Sep 08, 2022 3.090 3.310 3.060 3.290 240,029 +0.16(+5.11%)
Sep 07, 2022 3.030 3.190 3.020 3.130 262,515 +0.09(+2.96%)
Sep 06, 2022 3.180 3.190 3.020 3.040 297,585 -0.16(-5.00%)
Sep 02, 2022 3.330 3.370 3.145 3.200 297,668 -0.12(-3.61%)
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.