Skip to main content

Personalis Inc (NQ: PSNL )

1.250 -0.050 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.530 2.939 2.510 2.760 576,978 +0.28(+11.29%)
Mar 30, 2023 2.450 2.520 2.330 2.480 237,566 +0.06(+2.48%)
Mar 29, 2023 2.420 2.480 2.350 2.420 231,211 +0.04(+1.68%)
Mar 28, 2023 2.580 2.610 2.365 2.380 221,984 -0.23(-8.81%)
Mar 27, 2023 2.660 2.740 2.560 2.610 183,451 +0.01(+0.38%)
Mar 24, 2023 2.730 2.730 2.513 2.600 356,007 -0.11(-4.06%)
Mar 23, 2023 2.740 2.810 2.680 2.710 176,831 +0.02(+0.74%)
Mar 22, 2023 2.790 2.860 2.690 2.690 215,270 -0.09(-3.24%)
Mar 21, 2023 2.750 2.820 2.625 2.780 292,112 +0.10(+3.73%)
Mar 20, 2023 2.730 2.750 2.500 2.680 345,203 -0.05(-1.83%)
Mar 17, 2023 2.830 2.950 2.630 2.730 436,467 -0.17(-5.86%)
Mar 16, 2023 2.750 2.940 2.671 2.900 230,079 +0.14(+5.07%)
Mar 15, 2023 2.810 2.910 2.730 2.760 322,129 -0.15(-5.15%)
Mar 14, 2023 2.870 2.930 2.750 2.910 231,248 +0.13(+4.68%)
Mar 13, 2023 2.580 2.900 2.518 2.780 398,652 +0.19(+7.54%)
Mar 10, 2023 2.940 3.020 2.540 2.585 447,477 -0.44(-14.40%)
Mar 09, 2023 3.160 3.230 3.020 3.020 653,267 -0.13(-4.13%)
Mar 08, 2023 3.060 3.230 2.990 3.150 320,997 +0.13(+4.30%)
Mar 07, 2023 2.930 3.158 2.855 3.020 426,620 +0.12(+4.14%)
Mar 06, 2023 2.840 3.050 2.730 2.900 480,428 +0.09(+3.20%)
Mar 03, 2023 2.690 2.820 2.540 2.810 410,213 +0.19(+7.25%)
Mar 02, 2023 2.570 2.750 2.503 2.620 765,888 +0.00(+0.00%)
Mar 01, 2023 3.040 3.070 2.620 2.620 584,116 -0.39(-12.96%)
Feb 28, 2023 3.010 3.110 2.980 3.010 632,252 -0.01(-0.33%)
Feb 27, 2023 3.010 3.050 2.942 3.020 606,495 +0.07(+2.37%)
Feb 24, 2023 2.940 2.970 2.340 2.950 1,149,467 -0.23(-7.23%)
Feb 23, 2023 3.230 3.230 3.020 3.180 258,854 +0.00(+0.00%)
Feb 22, 2023 3.020 3.250 2.970 3.180 288,026 +0.18(+6.00%)
Feb 21, 2023 3.280 3.326 3.000 3.000 404,812 -0.36(-10.71%)
Feb 17, 2023 3.460 3.480 3.280 3.360 310,226 -0.15(-4.27%)
Feb 16, 2023 3.540 3.720 3.362 3.510 519,130 +0.02(+0.57%)
Feb 15, 2023 3.340 3.590 3.340 3.490 309,700 +0.06(+1.75%)
Feb 14, 2023 3.450 3.570 3.280 3.430 325,041 -0.04(-1.15%)
Feb 13, 2023 3.530 3.540 3.200 3.470 523,477 -0.06(-1.70%)
Feb 10, 2023 3.550 3.690 3.392 3.530 477,153 -0.07(-1.94%)
Feb 09, 2023 3.860 3.960 3.560 3.600 469,414 -0.17(-4.51%)
Feb 08, 2023 4.100 4.215 3.710 3.770 664,594 -0.40(-9.59%)
Feb 07, 2023 3.920 4.230 3.800 4.170 851,708 +0.29(+7.47%)
Feb 06, 2023 3.630 4.310 3.610 3.880 2,588,623 -0.02(-0.51%)
Feb 03, 2023 3.090 4.250 2.930 3.900 7,846,425 +0.86(+28.29%)
Feb 02, 2023 2.620 3.110 2.620 3.040 821,307 +0.52(+20.63%)
Feb 01, 2023 2.330 2.590 2.310 2.520 382,536 +0.17(+7.23%)
Jan 31, 2023 2.200 2.370 2.200 2.350 162,590 +0.15(+6.82%)
Jan 30, 2023 2.320 2.400 2.200 2.200 202,923 -0.18(-7.56%)
Jan 27, 2023 2.210 2.407 2.190 2.380 192,704 +0.13(+5.78%)
Jan 26, 2023 2.370 2.380 2.205 2.250 176,922 -0.08(-3.43%)
Jan 25, 2023 2.320 2.390 2.230 2.330 194,246 -0.04(-1.69%)
Jan 24, 2023 2.360 2.500 2.330 2.370 204,384 +0.00(+0.00%)
Jan 23, 2023 2.200 2.400 2.160 2.370 420,567 +0.22(+10.23%)
Jan 20, 2023 2.250 2.290 2.150 2.150 269,577 -0.06(-2.71%)
Jan 19, 2023 2.420 2.445 2.200 2.210 431,642 -0.23(-9.43%)
Jan 18, 2023 2.640 2.755 2.440 2.440 208,838 -0.22(-8.27%)
Jan 17, 2023 2.910 2.910 2.650 2.660 246,294 -0.21(-7.32%)
Jan 13, 2023 2.700 2.930 2.700 2.870 320,805 +0.11(+3.99%)
Jan 12, 2023 2.660 2.770 2.510 2.760 331,080 +0.15(+5.75%)
Jan 11, 2023 2.450 2.640 2.440 2.610 353,790 +0.12(+4.82%)
Jan 10, 2023 2.360 2.500 2.210 2.490 317,975 +0.13(+5.51%)
Jan 09, 2023 2.360 2.400 2.260 2.360 422,768 +0.09(+3.96%)
Jan 06, 2023 2.200 2.320 1.970 2.270 668,462 +0.08(+3.65%)
Jan 05, 2023 2.240 2.490 2.170 2.190 916,906 +0.01(+0.46%)
Jan 04, 2023 2.060 2.370 2.030 2.180 573,346 +0.17(+8.46%)
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.