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

Personalis Inc (NQ: PSNL )

1.380 +0.120 (+9.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 2.360 2.360 1.960 2.100 1,101,995 -0.25(-10.64%)
Dec 28, 2023 2.030 2.380 2.000 2.350 1,167,970 +0.32(+15.76%)
Dec 27, 2023 1.810 2.150 1.680 2.030 1,483,038 +0.28(+16.00%)
Dec 26, 2023 1.520 1.830 1.520 1.750 956,610 +0.28(+19.45%)
Dec 22, 2023 1.490 1.540 1.410 1.465 340,879 -0.04(-2.98%)
Dec 21, 2023 1.500 1.580 1.440 1.510 435,271 +0.05(+3.42%)
Dec 20, 2023 1.520 1.630 1.370 1.460 918,070 -0.06(-3.95%)
Dec 19, 2023 1.450 1.520 1.390 1.520 562,965 +0.09(+6.29%)
Dec 18, 2023 1.510 1.550 1.370 1.430 427,340 -0.08(-5.30%)
Dec 15, 2023 1.520 1.520 1.400 1.510 449,359 +0.02(+1.34%)
Dec 14, 2023 1.440 1.600 1.420 1.490 791,235 +0.09(+6.43%)
Dec 13, 2023 1.260 1.420 1.260 1.400 372,541 +0.15(+12.00%)
Dec 12, 2023 1.270 1.340 1.250 1.250 410,667 -0.06(-4.58%)
Dec 11, 2023 1.400 1.440 1.290 1.310 399,407 -0.10(-7.09%)
Dec 08, 2023 1.500 1.500 1.375 1.410 316,703 -0.07(-4.73%)
Dec 07, 2023 1.510 1.510 1.340 1.480 597,929 +0.00(+0.00%)
Dec 06, 2023 1.560 1.620 1.450 1.480 553,077 -0.08(-5.13%)
Dec 05, 2023 1.610 1.709 1.560 1.560 454,167 -0.01(-0.64%)
Dec 04, 2023 1.470 1.670 1.470 1.570 450,261 +0.10(+6.80%)
Dec 01, 2023 1.560 1.560 1.400 1.470 664,239 -0.06(-3.92%)
Nov 30, 2023 1.510 1.565 1.450 1.530 433,618 +0.03(+2.00%)
Nov 29, 2023 1.730 1.730 1.450 1.500 882,416 -0.15(-9.09%)
Nov 28, 2023 1.850 1.850 1.510 1.650 918,255 -0.15(-8.33%)
Nov 27, 2023 1.650 1.840 1.580 1.800 1,019,949 +0.22(+13.92%)
Nov 24, 2023 1.410 1.580 1.385 1.580 353,661 +0.21(+15.33%)
Nov 22, 2023 1.540 1.550 1.360 1.370 494,604 -0.09(-6.16%)
Nov 21, 2023 1.360 1.600 1.340 1.460 873,597 +0.11(+8.15%)
Nov 20, 2023 1.180 1.560 1.140 1.350 3,072,319 +0.25(+22.73%)
Nov 17, 2023 1.060 1.200 1.020 1.100 2,129,197 +0.07(+6.80%)
Nov 16, 2023 1.040 1.070 1.020 1.030 484,803 -0.08(-7.21%)
Nov 15, 2023 1.190 1.210 1.060 1.110 886,556 -0.07(-5.93%)
Nov 14, 2023 1.100 1.180 1.071 1.180 1,449,475 +0.11(+10.28%)
Nov 13, 2023 1.030 1.100 1.000 1.070 1,058,242 +0.05(+4.90%)
Nov 10, 2023 0.9500 1.105 0.8906 1.020 1,927,442 +0.08(+8.51%)
Nov 09, 2023 1.130 1.170 0.9000 0.9400 1,611,245 -0.23(-19.66%)
Nov 08, 2023 1.110 1.360 0.9973 1.170 1,922,239 +0.21(+21.52%)
Nov 07, 2023 1.070 1.100 0.9628 0.9628 440,207 -0.10(-9.17%)
Nov 06, 2023 1.170 1.170 1.040 1.060 167,903 -0.06(-5.36%)
Nov 03, 2023 1.180 1.270 1.120 1.120 155,836 -0.04(-3.45%)
Nov 02, 2023 0.9800 1.180 0.9700 1.160 184,100 +0.21(+21.59%)
Nov 01, 2023 0.9300 0.9999 0.9200 0.9540 130,549 -0.01(-0.85%)
Oct 31, 2023 0.9500 0.9964 0.9213 0.9622 79,087 +0.01(+1.31%)
Oct 30, 2023 0.9700 1.000 0.9201 0.9498 166,564 -0.02(-2.09%)
Oct 27, 2023 1.030 1.030 0.9700 0.9701 150,446 -0.04(-3.95%)
Oct 26, 2023 0.9600 1.090 0.9600 1.010 186,855 +0.03(+3.06%)
Oct 25, 2023 1.050 1.050 0.9800 0.9800 67,576 -0.09(-8.41%)
Oct 24, 2023 0.9300 1.100 0.9300 1.070 227,269 +0.14(+15.04%)
Oct 23, 2023 0.9800 1.000 0.9300 0.9301 151,841 -0.02(-1.85%)
Oct 20, 2023 1.060 1.070 0.9143 0.9476 768,437 -0.12(-11.44%)
Oct 19, 2023 1.080 1.110 1.050 1.070 93,861 -0.00(-0.47%)
Oct 18, 2023 1.130 1.130 1.060 1.075 72,857 -0.05(-4.87%)
Oct 17, 2023 1.100 1.180 1.080 1.130 124,605 -0.02(-1.74%)
Oct 16, 2023 1.110 1.180 1.065 1.150 93,077 +0.09(+8.49%)
Oct 13, 2023 1.060 1.095 1.030 1.060 166,807 +0.00(+0.00%)
Oct 12, 2023 1.090 1.150 1.050 1.060 221,000 -0.01(-0.93%)
Oct 11, 2023 1.190 1.235 1.070 1.070 292,969 -0.13(-10.83%)
Oct 10, 2023 1.150 1.220 1.130 1.200 64,857 +0.06(+5.26%)
Oct 09, 2023 1.160 1.170 1.110 1.140 91,818 -0.03(-2.56%)
Oct 06, 2023 1.190 1.209 1.150 1.170 49,090 -0.03(-2.50%)
Oct 05, 2023 1.130 1.200 1.130 1.200 142,934 +0.06(+5.26%)
Oct 04, 2023 1.170 1.200 1.130 1.140 249,068 -0.03(-2.56%)
Oct 03, 2023 1.240 1.240 1.170 1.170 71,342 -0.09(-7.14%)
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.