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

Personalis Inc (NQ: PSNL )

1.265 +0.015 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 3.300 3.410 3.220 3.310 508,196 +0.06(+1.85%)
Aug 30, 2022 3.600 3.600 3.240 3.250 448,696 -0.24(-6.88%)
Aug 29, 2022 3.430 3.550 3.340 3.490 484,599 -0.04(-1.13%)
Aug 26, 2022 3.800 3.860 3.510 3.530 381,343 -0.24(-6.37%)
Aug 25, 2022 3.950 3.950 3.760 3.770 326,396 -0.09(-2.33%)
Aug 24, 2022 3.840 3.960 3.730 3.860 350,041 +0.03(+0.78%)
Aug 23, 2022 3.860 3.944 3.800 3.830 196,953 -0.02(-0.52%)
Aug 22, 2022 4.010 4.070 3.840 3.850 339,332 -0.24(-5.87%)
Aug 19, 2022 4.300 4.340 4.028 4.090 239,488 -0.32(-7.26%)
Aug 18, 2022 4.510 4.580 4.180 4.410 337,272 -0.07(-1.56%)
Aug 17, 2022 4.710 4.752 4.430 4.480 335,031 -0.29(-6.08%)
Aug 16, 2022 5.270 5.270 4.770 4.770 360,354 -0.55(-10.34%)
Aug 15, 2022 5.390 5.575 5.200 5.320 569,185 -0.06(-1.12%)
Aug 12, 2022 4.860 5.380 4.800 5.380 630,664 +0.57(+11.85%)
Aug 11, 2022 4.930 5.300 4.710 4.810 957,155 +0.04(+0.84%)
Aug 10, 2022 4.220 4.820 4.080 4.770 936,763 +0.73(+18.07%)
Aug 09, 2022 4.510 4.510 3.900 4.040 604,802 -0.48(-10.62%)
Aug 08, 2022 5.020 5.020 4.460 4.520 676,124 -0.44(-8.87%)
Aug 05, 2022 4.380 4.960 4.200 4.960 618,717 +0.46(+10.22%)
Aug 04, 2022 4.570 4.680 4.350 4.500 433,503 +0.02(+0.45%)
Aug 03, 2022 4.100 4.480 4.090 4.480 393,087 +0.41(+10.07%)
Aug 02, 2022 3.610 4.070 3.590 4.070 417,972 +0.42(+11.51%)
Aug 01, 2022 3.640 3.760 3.520 3.650 292,875 -0.04(-1.08%)
Jul 29, 2022 3.740 3.750 3.585 3.690 351,800 -0.10(-2.64%)
Jul 28, 2022 3.910 3.990 3.550 3.790 876,572 -0.17(-4.29%)
Jul 27, 2022 3.730 3.970 3.600 3.960 623,554 +0.33(+9.09%)
Jul 26, 2022 3.630 3.740 3.420 3.630 939,157 -0.06(-1.63%)
Jul 25, 2022 3.700 3.785 3.520 3.690 770,417 -0.06(-1.60%)
Jul 22, 2022 4.330 4.330 3.735 3.750 331,116 -0.56(-12.99%)
Jul 21, 2022 4.440 4.560 4.310 4.310 348,928 -0.14(-3.15%)
Jul 20, 2022 4.170 4.610 4.120 4.450 532,748 +0.29(+6.97%)
Jul 19, 2022 4.020 4.290 3.980 4.160 650,206 +0.25(+6.39%)
Jul 18, 2022 4.100 4.245 3.860 3.910 353,236 -0.14(-3.46%)
Jul 15, 2022 4.120 4.120 3.729 4.050 323,415 -0.05(-1.22%)
Jul 14, 2022 4.090 4.184 3.960 4.100 232,897 -0.07(-1.68%)
Jul 13, 2022 3.730 4.180 3.730 4.170 339,808 +0.27(+6.92%)
Jul 12, 2022 3.790 3.910 3.630 3.900 355,239 +0.13(+3.45%)
Jul 11, 2022 3.980 3.990 3.720 3.770 376,451 -0.26(-6.45%)
Jul 08, 2022 3.970 4.180 3.907 4.030 282,095 -0.03(-0.74%)
Jul 07, 2022 3.700 4.070 3.700 4.060 609,695 +0.36(+9.73%)
Jul 06, 2022 3.700 3.910 3.650 3.700 513,315 -0.03(-0.80%)
Jul 05, 2022 3.390 3.750 3.310 3.730 547,758 +0.33(+9.71%)
Jul 01, 2022 3.490 3.579 3.310 3.400 350,586 -0.05(-1.45%)
Jun 30, 2022 3.470 3.500 3.320 3.450 449,730 -0.04(-1.15%)
Jun 29, 2022 3.680 3.680 3.450 3.490 413,662 -0.19(-5.16%)
Jun 28, 2022 3.970 4.050 3.640 3.680 538,462 -0.23(-5.88%)
Jun 27, 2022 4.000 4.150 3.750 3.910 590,448 -0.09(-2.25%)
Jun 24, 2022 3.980 4.170 3.870 4.000 5,081,450 +0.09(+2.30%)
Jun 23, 2022 3.600 3.920 3.560 3.910 551,118 +0.33(+9.22%)
Jun 22, 2022 3.440 3.720 3.260 3.580 722,656 +0.18(+5.29%)
Jun 21, 2022 3.340 3.610 3.305 3.400 842,606 +0.13(+3.98%)
Jun 17, 2022 3.290 3.560 3.260 3.270 879,463 -0.01(-0.30%)
Jun 16, 2022 3.270 3.335 3.130 3.280 547,491 -0.12(-3.53%)
Jun 15, 2022 3.240 3.490 3.240 3.400 553,038 +0.07(+2.10%)
Jun 14, 2022 3.680 3.710 3.205 3.330 682,219 -0.31(-8.52%)
Jun 13, 2022 3.730 3.790 3.570 3.640 467,171 -0.30(-7.61%)
Jun 10, 2022 4.200 4.340 3.865 3.940 613,758 -0.48(-10.86%)
Jun 09, 2022 4.390 4.450 4.110 4.420 730,322 +0.08(+1.84%)
Jun 08, 2022 3.780 4.500 3.780 4.340 820,023 +0.50(+13.02%)
Jun 07, 2022 3.430 3.850 3.410 3.840 974,731 +0.34(+9.71%)
Jun 06, 2022 3.900 3.952 3.470 3.500 946,222 -0.32(-8.38%)
Jun 03, 2022 3.790 3.860 3.640 3.820 710,717 -0.01(-0.26%)
Jun 02, 2022 3.590 3.860 3.510 3.830 753,439 +0.21(+5.66%)
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.