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

Personalis Inc (NQ: PSNL )

1.605 +0.065 (+4.22%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 6, 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 (%)
Mar 31, 2020 8.270 8.530 7.780 8.070 416,467 -0.23(-2.77%)
Mar 30, 2020 7.350 8.360 7.170 8.300 508,147 +1.18(+16.57%)
Mar 27, 2020 7.340 7.440 7.070 7.120 688,800 -0.53(-6.93%)
Mar 26, 2020 7.420 7.917 7.189 7.650 739,202 +0.65(+9.29%)
Mar 25, 2020 6.640 7.090 6.510 7.000 458,803 +0.49(+7.53%)
Mar 24, 2020 6.970 7.060 6.270 6.510 424,570 -0.01(-0.15%)
Mar 23, 2020 6.990 7.070 5.910 6.520 692,365 -0.02(-0.31%)
Mar 20, 2020 5.640 7.000 5.360 6.540 1,690,600 +1.08(+19.78%)
Mar 19, 2020 5.010 6.233 5.010 5.460 354,406 +0.42(+8.33%)
Mar 18, 2020 4.760 5.830 4.300 5.040 490,683 -0.06(-1.18%)
Mar 17, 2020 4.870 5.150 4.270 5.100 434,775 +0.35(+7.37%)
Mar 16, 2020 4.710 5.000 4.500 4.750 294,523 -0.60(-11.21%)
Mar 13, 2020 5.380 5.420 4.890 5.350 364,000 +0.28(+5.52%)
Mar 12, 2020 4.820 5.470 4.690 5.070 773,989 -0.95(-15.78%)
Mar 11, 2020 6.620 6.875 5.910 6.020 413,790 -0.79(-11.60%)
Mar 10, 2020 7.410 7.660 6.460 6.810 481,087 -0.44(-6.07%)
Mar 09, 2020 7.840 7.980 7.110 7.250 396,110 -1.44(-16.57%)
Mar 06, 2020 8.480 8.750 8.120 8.690 641,700 +0.01(+0.12%)
Mar 05, 2020 8.540 8.780 8.370 8.680 359,398 -0.11(-1.25%)
Mar 04, 2020 8.460 8.800 8.300 8.790 308,234 +0.48(+5.84%)
Mar 03, 2020 8.250 8.720 7.950 8.305 354,280 +0.09(+1.16%)
Mar 02, 2020 8.760 8.790 7.840 8.210 663,142 -0.52(-5.96%)
Feb 28, 2020 8.570 8.850 8.220 8.730 602,400 +0.10(+1.16%)
Feb 27, 2020 8.630 9.245 8.310 8.630 325,408 -0.16(-1.82%)
Feb 26, 2020 8.580 9.180 8.460 8.790 443,917 +0.27(+3.17%)
Feb 25, 2020 9.290 9.369 8.400 8.520 470,848 -0.73(-7.89%)
Feb 24, 2020 9.670 9.800 8.920 9.250 447,622 -0.79(-7.87%)
Feb 21, 2020 9.990 10.17 9.890 10.04 150,100 -0.01(-0.10%)
Feb 20, 2020 10.44 10.57 9.830 10.05 250,191 -0.43(-4.10%)
Feb 19, 2020 10.51 10.60 10.30 10.48 155,572 +0.09(+0.87%)
Feb 18, 2020 10.17 10.60 10.07 10.39 141,167 +0.00(+0.00%)
Feb 14, 2020 10.16 10.44 9.900 10.39 239,500 +0.41(+4.11%)
Feb 13, 2020 9.600 10.06 9.570 9.980 215,612 +0.27(+2.78%)
Feb 12, 2020 10.41 10.49 9.510 9.710 847,318 -0.60(-5.82%)
Feb 11, 2020 10.53 10.75 10.17 10.31 288,167 -0.17(-1.62%)
Feb 10, 2020 10.71 10.80 10.31 10.48 184,673 -0.25(-2.33%)
Feb 07, 2020 11.17 11.22 10.50 10.73 199,000 -0.56(-4.96%)
Feb 06, 2020 11.07 11.38 10.67 11.29 165,315 +0.29(+2.64%)
Feb 05, 2020 10.66 11.10 10.46 11.00 281,912 +0.48(+4.56%)
Feb 04, 2020 10.64 10.72 10.16 10.52 268,384 +0.13(+1.25%)
Feb 03, 2020 10.92 11.17 10.18 10.39 459,506 -0.53(-4.85%)
Jan 31, 2020 11.47 11.50 10.87 10.92 320,000 -0.59(-5.13%)
Jan 30, 2020 11.42 11.61 11.01 11.51 202,000 -0.13(-1.12%)
Jan 29, 2020 11.35 11.74 11.18 11.64 235,915 +0.44(+3.93%)
Jan 28, 2020 10.97 11.39 10.93 11.20 207,321 +0.30(+2.75%)
Jan 27, 2020 11.39 11.50 10.77 10.90 454,540 -0.88(-7.47%)
Jan 24, 2020 11.62 12.00 11.34 11.78 310,500 +0.21(+1.82%)
Jan 23, 2020 12.07 12.07 11.22 11.57 343,969 -0.48(-3.98%)
Jan 22, 2020 11.40 12.27 11.37 12.05 540,003 +0.66(+5.79%)
Jan 21, 2020 11.75 11.77 11.21 11.39 579,812 -0.37(-3.15%)
Jan 17, 2020 12.61 12.68 11.64 11.76 724,400 -0.65(-5.24%)
Jan 16, 2020 11.86 12.50 11.60 12.41 815,344 +0.83(+7.17%)
Jan 15, 2020 10.94 11.64 10.89 11.58 508,607 +0.66(+6.04%)
Jan 14, 2020 10.69 11.18 10.50 10.92 453,007 +0.18(+1.68%)
Jan 13, 2020 10.42 10.84 10.32 10.74 307,500 +0.32(+3.07%)
Jan 10, 2020 10.93 11.05 10.35 10.42 486,600 -0.42(-3.87%)
Jan 09, 2020 11.33 11.49 10.71 10.84 532,754 -0.42(-3.73%)
Jan 08, 2020 11.26 11.62 10.95 11.26 778,235 +0.35(+3.21%)
Jan 07, 2020 10.35 11.08 10.24 10.91 563,920 +0.56(+5.41%)
Jan 06, 2020 10.54 10.54 9.970 10.35 474,619 -0.29(-2.73%)
Jan 03, 2020 10.74 10.93 10.40 10.64 519,900 -0.27(-2.47%)
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.