Skip to main content

Personalis Inc (NQ: PSNL )

5.190 +0.360 (+7.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 4.850 5.200 4.810 5.190 465,491 +0.36(+7.45%)
Oct 03, 2024 4.820 4.920 4.740 4.830 368,650 +0.01(+0.21%)
Oct 02, 2024 4.900 4.900 4.710 4.820 502,792 -0.11(-2.23%)
Oct 01, 2024 5.330 5.410 4.830 4.930 605,521 -0.45(-8.36%)
Sep 30, 2024 5.180 5.550 5.060 5.380 679,144 +0.16(+3.07%)
Sep 27, 2024 5.410 5.470 5.130 5.220 592,426 +0.06(+1.16%)
Sep 26, 2024 4.680 5.170 4.680 5.160 736,453 +0.50(+10.73%)
Sep 25, 2024 4.840 5.060 4.660 4.660 765,807 -0.18(-3.72%)
Sep 24, 2024 5.070 5.167 4.635 4.840 1,086,405 -0.23(-4.44%)
Sep 23, 2024 5.700 5.730 5.053 5.065 897,822 -0.67(-11.76%)
Sep 20, 2024 6.000 6.150 5.470 5.740 1,219,570 -0.19(-3.20%)
Sep 19, 2024 5.800 6.230 5.620 5.930 1,699,808 +0.41(+7.43%)
Sep 18, 2024 5.760 5.925 5.360 5.520 1,009,369 -0.15(-2.65%)
Sep 17, 2024 5.470 5.935 5.340 5.670 751,928 +0.15(+2.72%)
Sep 16, 2024 5.660 5.680 5.390 5.520 502,205 -0.17(-2.99%)
Sep 13, 2024 5.760 5.910 5.460 5.690 595,021 -0.04(-0.70%)
Sep 12, 2024 6.000 6.050 5.550 5.730 981,607 -0.22(-3.70%)
Sep 11, 2024 5.780 6.020 5.540 5.950 1,857,335 +0.18(+3.12%)
Sep 10, 2024 5.440 5.900 5.300 5.770 863,837 +0.45(+8.46%)
Sep 09, 2024 5.410 5.497 5.100 5.320 464,378 -0.05(-0.93%)
Sep 06, 2024 5.100 5.390 4.850 5.370 695,504 +0.21(+4.07%)
Sep 05, 2024 5.380 5.610 5.020 5.160 630,538 -0.23(-4.27%)
Sep 04, 2024 5.120 5.670 5.000 5.390 807,393 +0.17(+3.26%)
Sep 03, 2024 5.380 5.778 5.195 5.220 833,805 -0.22(-4.04%)
Aug 30, 2024 5.780 6.190 5.160 5.440 1,341,060 -0.36(-6.21%)
Aug 29, 2024 5.620 5.865 5.500 5.800 1,337,785 +0.27(+4.88%)
Aug 28, 2024 5.520 5.770 5.370 5.530 700,371 -0.23(-3.99%)
Aug 27, 2024 5.840 5.840 5.340 5.760 786,109 -0.04(-0.69%)
Aug 26, 2024 6.100 6.230 5.600 5.800 1,324,615 -0.17(-2.85%)
Aug 23, 2024 5.860 6.260 5.735 5.970 1,263,142 +0.26(+4.55%)
Aug 22, 2024 6.450 6.450 5.580 5.710 1,972,020 -0.63(-9.94%)
Aug 21, 2024 6.030 6.440 5.698 6.340 1,899,996 +0.65(+11.42%)
Aug 20, 2024 5.850 6.279 5.450 5.690 1,473,666 -0.15(-2.57%)
Aug 19, 2024 6.010 6.350 5.600 5.840 2,718,605 -0.15(-2.50%)
Aug 16, 2024 5.160 7.200 5.160 5.990 6,297,143 +0.92(+18.15%)
Aug 15, 2024 4.550 5.100 4.200 5.070 1,110,612 +0.61(+13.68%)
Aug 14, 2024 4.680 4.900 4.360 4.460 1,111,959 -0.20(-4.29%)
Aug 13, 2024 4.310 5.000 4.070 4.660 2,412,341 +0.35(+8.12%)
Aug 12, 2024 3.290 4.585 3.270 4.310 4,740,684 +1.05(+32.21%)
Aug 09, 2024 3.430 3.500 3.050 3.260 714,460 -0.17(-4.96%)
Aug 08, 2024 3.450 3.670 3.150 3.430 1,305,747 +0.55(+19.10%)
Aug 07, 2024 3.270 3.450 2.810 2.880 846,780 -0.32(-10.00%)
Aug 06, 2024 3.160 3.540 3.160 3.200 534,642 +0.05(+1.59%)
Aug 05, 2024 3.200 3.470 2.900 3.150 1,028,063 -0.45(-12.50%)
Aug 02, 2024 3.320 3.750 3.120 3.600 778,876 +0.03(+0.84%)
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.