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

Personalis, Inc. - Common Stock (NQ:PSNL)

4.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 4.550 4.720 4.470 4.630 463,546 +0.04(+0.87%)
May 29, 2025 4.720 4.775 4.520 4.590 554,736 -0.11(-2.34%)
May 28, 2025 4.720 4.840 4.620 4.700 617,710 +0.01(+0.21%)
May 27, 2025 4.890 5.060 4.680 4.690 528,764 -0.09(-1.88%)
May 23, 2025 4.460 4.825 4.442 4.780 484,424 +0.16(+3.46%)
May 22, 2025 4.680 4.720 4.500 4.620 434,228 -0.10(-2.12%)
May 21, 2025 4.880 4.960 4.705 4.720 680,561 -0.24(-4.84%)
May 20, 2025 5.020 5.030 4.790 4.960 534,285 -0.06(-1.20%)
May 19, 2025 4.790 5.030 4.700 5.020 539,112 +0.07(+1.41%)
May 16, 2025 4.920 5.050 4.850 4.950 427,833 +0.06(+1.23%)
May 15, 2025 4.870 4.925 4.630 4.890 423,125 +0.07(+1.45%)
May 14, 2025 5.140 5.280 4.800 4.820 589,315 -0.32(-6.23%)
May 13, 2025 5.130 5.250 4.970 5.140 527,073 +0.04(+0.78%)
May 12, 2025 5.390 5.390 5.042 5.100 688,457 +0.06(+1.19%)
May 09, 2025 5.150 5.310 4.960 5.040 788,397 -0.12(-2.33%)
May 08, 2025 4.840 5.610 4.790 5.160 1,873,839 +0.32(+6.61%)
May 07, 2025 4.390 4.938 4.250 4.840 1,637,662 +0.84(+21.00%)
May 06, 2025 4.270 4.270 3.980 4.000 1,321,131 -0.26(-6.10%)
May 05, 2025 4.170 4.490 4.010 4.260 763,519 +0.10(+2.40%)
May 02, 2025 3.870 4.330 3.870 4.160 960,158 +0.30(+7.77%)
May 01, 2025 3.900 3.935 3.725 3.860 562,453 +0.08(+2.12%)
Apr 30, 2025 3.720 3.840 3.620 3.780 547,251 -0.02(-0.53%)
Apr 29, 2025 3.750 3.860 3.700 3.800 552,471 +0.05(+1.33%)
Apr 28, 2025 3.830 3.900 3.630 3.750 428,346 -0.09(-2.34%)
Apr 25, 2025 3.790 3.878 3.665 3.840 366,554 +0.01(+0.26%)
Apr 24, 2025 3.700 3.880 3.670 3.830 445,571 +0.15(+4.08%)
Apr 23, 2025 3.610 3.780 3.570 3.680 1,138,096 +0.27(+7.92%)
Apr 22, 2025 3.230 3.490 3.200 3.410 551,002 +0.25(+7.91%)
Apr 21, 2025 3.140 3.320 3.090 3.160 598,340 -0.03(-0.94%)
Apr 17, 2025 3.300 3.329 3.100 3.190 695,177 -0.10(-3.04%)
Apr 16, 2025 3.170 3.300 3.160 3.290 501,882 +0.03(+0.92%)
Apr 15, 2025 3.210 3.380 3.210 3.260 341,919 +0.02(+0.62%)
Apr 14, 2025 3.380 3.400 3.130 3.240 644,854 -0.03(-1.07%)
Apr 11, 2025 3.050 3.360 2.960 3.275 509,288 +0.25(+8.09%)
Apr 10, 2025 3.280 3.280 2.940 3.030 659,166 -0.35(-10.36%)
Apr 09, 2025 2.900 3.490 2.860 3.380 1,071,767 +0.38(+12.67%)
Apr 08, 2025 3.470 3.480 2.950 3.000 736,984 -0.25(-7.69%)
Apr 07, 2025 2.900 3.370 2.826 3.250 711,569 +0.14(+4.50%)
Apr 04, 2025 3.110 3.210 2.930 3.110 924,791 -0.19(-5.76%)
Apr 03, 2025 3.250 3.400 3.250 3.300 770,320 -0.26(-7.30%)
Apr 02, 2025 3.360 3.730 3.360 3.560 684,967 +0.11(+3.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.