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

Personalis Inc (NQ: PSNL )

1.310 -0.070 (-5.07%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 24, 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 (%)
May 31, 2023 1.830 1.870 1.750 1.800 549,191 -0.01(-0.55%)
May 30, 2023 1.900 1.990 1.810 1.810 361,947 -0.12(-6.22%)
May 26, 2023 1.940 1.970 1.900 1.930 200,539 -0.01(-0.52%)
May 25, 2023 2.050 2.080 1.920 1.940 297,672 -0.09(-4.43%)
May 24, 2023 2.150 2.150 1.960 2.030 310,817 -0.16(-7.31%)
May 23, 2023 2.120 2.360 2.120 2.190 482,946 +0.09(+4.29%)
May 22, 2023 2.180 2.190 2.085 2.100 314,258 -0.07(-3.23%)
May 19, 2023 2.060 2.180 2.020 2.170 207,221 +0.15(+7.43%)
May 18, 2023 2.060 2.115 2.015 2.020 142,454 -0.05(-2.42%)
May 17, 2023 1.980 2.085 1.955 2.070 337,262 +0.01(+0.49%)
May 16, 2023 2.170 2.170 2.055 2.060 132,401 -0.14(-6.36%)
May 15, 2023 2.050 2.210 2.050 2.200 236,209 +0.12(+5.77%)
May 12, 2023 2.100 2.130 2.015 2.080 174,150 -0.01(-0.48%)
May 11, 2023 2.140 2.170 2.065 2.090 466,123 -0.04(-1.88%)
May 10, 2023 2.240 2.400 2.065 2.130 581,215 -0.10(-4.48%)
May 09, 2023 2.250 2.295 2.170 2.230 311,402 -0.04(-1.76%)
May 08, 2023 2.260 2.340 2.205 2.270 251,826 +0.03(+1.34%)
May 05, 2023 2.340 2.450 2.155 2.240 459,599 -0.06(-2.61%)
May 04, 2023 2.250 2.365 2.250 2.300 211,237 -0.12(-4.96%)
May 03, 2023 2.250 2.550 2.250 2.420 640,751 +0.22(+10.00%)
May 02, 2023 2.290 2.340 2.200 2.200 261,670 -0.12(-5.17%)
May 01, 2023 2.280 2.432 2.240 2.320 209,777 +0.04(+1.75%)
Apr 28, 2023 2.290 2.360 2.210 2.280 376,446 +0.00(+0.00%)
Apr 27, 2023 2.110 2.470 2.070 2.280 938,360 +0.21(+10.14%)
Apr 26, 2023 2.220 2.220 2.070 2.070 257,483 -0.13(-5.91%)
Apr 25, 2023 2.310 2.360 2.150 2.200 285,124 -0.16(-6.78%)
Apr 24, 2023 2.450 2.510 2.310 2.360 305,173 -0.09(-3.67%)
Apr 21, 2023 2.430 2.527 2.375 2.450 261,572 -0.01(-0.41%)
Apr 20, 2023 2.610 2.670 2.430 2.460 241,744 -0.19(-7.17%)
Apr 19, 2023 2.630 2.740 2.620 2.650 166,103 -0.02(-0.75%)
Apr 18, 2023 2.830 2.910 2.570 2.670 364,417 -0.13(-4.64%)
Apr 17, 2023 3.040 3.140 2.800 2.800 323,036 -0.26(-8.50%)
Apr 14, 2023 3.230 3.270 3.000 3.060 274,326 -0.13(-4.08%)
Apr 13, 2023 2.610 3.190 2.610 3.190 632,808 +0.63(+24.61%)
Apr 12, 2023 2.740 2.795 2.540 2.560 175,929 -0.13(-4.83%)
Apr 11, 2023 2.660 2.778 2.660 2.690 125,713 -0.01(-0.37%)
Apr 10, 2023 2.670 2.750 2.600 2.700 129,120 +0.01(+0.37%)
Apr 06, 2023 2.670 2.720 2.580 2.690 168,565 +0.00(+0.00%)
Apr 05, 2023 2.880 2.880 2.600 2.690 204,375 -0.14(-4.95%)
Apr 04, 2023 2.830 2.850 2.700 2.830 141,222 +0.03(+1.07%)
Apr 03, 2023 2.780 2.860 2.715 2.800 148,589 +0.04(+1.45%)
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%)
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.