Skip to main content

Personalis Inc (NQ: PSNL )

1.520 +0.070 (+4.83%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.9500 0.9964 0.9213 0.9622 79,087 +0.01(+1.31%)
Oct 30, 2023 0.9700 1.000 0.9201 0.9498 166,564 -0.02(-2.09%)
Oct 27, 2023 1.030 1.030 0.9700 0.9701 150,446 -0.04(-3.95%)
Oct 26, 2023 0.9600 1.090 0.9600 1.010 186,855 +0.03(+3.06%)
Oct 25, 2023 1.050 1.050 0.9800 0.9800 67,576 -0.09(-8.41%)
Oct 24, 2023 0.9300 1.100 0.9300 1.070 227,269 +0.14(+15.04%)
Oct 23, 2023 0.9800 1.000 0.9300 0.9301 151,841 -0.02(-1.85%)
Oct 20, 2023 1.060 1.070 0.9143 0.9476 768,437 -0.12(-11.44%)
Oct 19, 2023 1.080 1.110 1.050 1.070 93,861 -0.00(-0.47%)
Oct 18, 2023 1.130 1.130 1.060 1.075 72,857 -0.05(-4.87%)
Oct 17, 2023 1.100 1.180 1.080 1.130 124,605 -0.02(-1.74%)
Oct 16, 2023 1.110 1.180 1.065 1.150 93,077 +0.09(+8.49%)
Oct 13, 2023 1.060 1.095 1.030 1.060 166,807 +0.00(+0.00%)
Oct 12, 2023 1.090 1.150 1.050 1.060 221,000 -0.01(-0.93%)
Oct 11, 2023 1.190 1.235 1.070 1.070 292,969 -0.13(-10.83%)
Oct 10, 2023 1.150 1.220 1.130 1.200 64,857 +0.06(+5.26%)
Oct 09, 2023 1.160 1.170 1.110 1.140 91,818 -0.03(-2.56%)
Oct 06, 2023 1.190 1.209 1.150 1.170 49,090 -0.03(-2.50%)
Oct 05, 2023 1.130 1.200 1.130 1.200 142,934 +0.06(+5.26%)
Oct 04, 2023 1.170 1.200 1.130 1.140 249,068 -0.03(-2.56%)
Oct 03, 2023 1.240 1.240 1.170 1.170 71,342 -0.09(-7.14%)
Oct 02, 2023 1.220 1.260 1.170 1.260 166,895 +0.05(+4.13%)
Sep 29, 2023 1.210 1.260 1.170 1.210 248,166 +0.02(+1.68%)
Sep 28, 2023 1.210 1.260 1.180 1.190 144,721 -0.04(-3.25%)
Sep 27, 2023 1.260 1.260 1.190 1.230 242,860 +0.01(+0.82%)
Sep 26, 2023 1.220 1.280 1.220 1.220 99,749 +0.00(+0.00%)
Sep 25, 2023 1.200 1.240 1.210 1.220 83,863 -0.02(-1.61%)
Sep 22, 2023 1.280 1.320 1.240 1.240 110,572 -0.05(-3.88%)
Sep 21, 2023 1.290 1.302 1.250 1.290 201,738 -0.03(-2.27%)
Sep 20, 2023 1.330 1.380 1.310 1.320 126,850 +0.02(+1.54%)
Sep 19, 2023 1.340 1.340 1.280 1.300 170,745 -0.02(-1.52%)
Sep 18, 2023 1.380 1.410 1.320 1.320 255,309 -0.08(-5.71%)
Sep 15, 2023 1.380 1.410 1.370 1.400 247,162 +0.01(+0.72%)
Sep 14, 2023 1.430 1.490 1.375 1.390 168,117 +0.00(+0.00%)
Sep 13, 2023 1.480 1.498 1.390 1.390 225,649 -0.08(-5.44%)
Sep 12, 2023 1.490 1.525 1.470 1.470 91,045 -0.05(-3.29%)
Sep 11, 2023 1.560 1.560 1.480 1.520 115,375 +0.02(+1.00%)
Sep 08, 2023 1.550 1.550 1.495 1.505 86,659 -0.06(-3.53%)
Sep 07, 2023 1.560 1.590 1.500 1.560 304,955 -0.04(-2.50%)
Sep 06, 2023 1.610 1.650 1.580 1.600 71,492 -0.02(-1.23%)
Sep 05, 2023 1.800 1.805 1.590 1.620 196,471 -0.23(-12.43%)
Sep 01, 2023 1.830 1.890 1.820 1.850 244,796 +0.03(+1.65%)
Aug 31, 2023 1.660 1.830 1.630 1.820 344,466 +0.18(+10.98%)
Aug 30, 2023 1.620 1.760 1.620 1.640 282,394 +0.01(+0.61%)
Aug 29, 2023 1.510 1.650 1.500 1.630 448,834 +0.12(+7.95%)
Aug 28, 2023 1.510 1.525 1.415 1.510 792,548 +0.01(+0.67%)
Aug 25, 2023 1.580 1.580 1.480 1.500 375,120 -0.04(-2.60%)
Aug 24, 2023 1.690 1.740 1.530 1.540 254,671 -0.16(-9.41%)
Aug 23, 2023 1.790 1.850 1.690 1.700 307,515 -0.07(-3.95%)
Aug 22, 2023 1.800 1.810 1.755 1.770 98,362 +0.00(+0.00%)
Aug 21, 2023 1.750 1.820 1.690 1.770 83,629 +0.03(+1.72%)
Aug 18, 2023 1.730 1.760 1.710 1.740 103,609 -0.02(-1.14%)
Aug 17, 2023 1.750 1.800 1.730 1.760 125,946 +0.03(+1.73%)
Aug 16, 2023 1.830 1.840 1.730 1.730 177,812 -0.08(-4.42%)
Aug 15, 2023 1.880 1.900 1.810 1.810 181,088 -0.08(-4.23%)
Aug 14, 2023 2.010 2.030 1.880 1.890 179,125 -0.16(-7.80%)
Aug 11, 2023 1.950 2.078 1.950 2.050 177,662 +0.09(+4.59%)
Aug 10, 2023 1.990 2.110 1.955 1.960 115,319 -0.03(-1.51%)
Aug 09, 2023 1.900 2.010 1.885 1.990 144,756 +0.01(+0.51%)
Aug 08, 2023 1.890 2.020 1.855 1.980 138,633 +0.08(+4.21%)
Aug 07, 2023 2.040 2.050 1.850 1.900 262,388 -0.12(-5.94%)
Aug 04, 2023 1.970 2.105 1.970 2.020 152,630 -0.02(-0.98%)
Aug 03, 2023 2.170 2.200 2.040 2.040 123,105 -0.14(-6.42%)
Aug 02, 2023 2.220 2.310 2.120 2.180 215,324 -0.07(-3.11%)
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.