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

Personalis Inc (NQ: PSNL )

1.540 -0.060 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 1.400 1.450 1.330 1.340 335,567 -0.06(-4.29%)
Jan 30, 2024 1.540 1.540 1.390 1.400 285,089 -0.13(-8.50%)
Jan 29, 2024 1.370 1.550 1.370 1.530 469,917 +0.16(+11.68%)
Jan 26, 2024 1.490 1.540 1.370 1.370 531,135 -0.13(-8.67%)
Jan 25, 2024 1.610 1.610 1.440 1.500 423,809 -0.07(-4.46%)
Jan 24, 2024 1.650 1.665 1.570 1.570 232,563 -0.06(-3.68%)
Jan 23, 2024 1.630 1.760 1.606 1.630 259,136 +0.02(+1.24%)
Jan 22, 2024 1.500 1.670 1.500 1.610 432,030 +0.11(+7.33%)
Jan 19, 2024 1.630 1.650 1.500 1.500 571,076 -0.12(-7.41%)
Jan 18, 2024 1.790 1.810 1.610 1.620 327,356 -0.13(-7.43%)
Jan 17, 2024 1.590 1.770 1.590 1.750 982,383 +0.10(+6.06%)
Jan 16, 2024 1.750 1.770 1.550 1.650 993,285 -0.09(-5.17%)
Jan 12, 2024 1.790 1.830 1.700 1.740 371,040 -0.07(-3.87%)
Jan 11, 2024 2.000 2.000 1.790 1.810 435,963 -0.18(-9.05%)
Jan 10, 2024 2.120 2.120 1.921 1.990 436,905 -0.14(-6.57%)
Jan 09, 2024 2.140 2.310 2.060 2.130 447,245 -0.06(-2.74%)
Jan 08, 2024 2.160 2.250 2.007 2.190 388,837 +0.05(+2.34%)
Jan 05, 2024 2.080 2.210 1.880 2.140 542,937 +0.14(+7.00%)
Jan 04, 2024 1.960 2.090 1.950 2.000 263,145 +0.05(+2.56%)
Jan 03, 2024 2.140 2.150 1.890 1.950 645,876 -0.09(-4.41%)
Jan 02, 2024 2.130 2.350 2.030 2.040 847,486 -0.06(-2.86%)
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%)
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.