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

Personalis Inc (NQ: PSNL )

1.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2023 3.010 3.110 2.980 3.010 632,252 -0.01(-0.33%)
Feb 27, 2023 3.010 3.050 2.942 3.020 606,495 +0.07(+2.37%)
Feb 24, 2023 2.940 2.970 2.340 2.950 1,149,467 -0.23(-7.23%)
Feb 23, 2023 3.230 3.230 3.020 3.180 258,854 +0.00(+0.00%)
Feb 22, 2023 3.020 3.250 2.970 3.180 288,026 +0.18(+6.00%)
Feb 21, 2023 3.280 3.326 3.000 3.000 404,812 -0.36(-10.71%)
Feb 17, 2023 3.460 3.480 3.280 3.360 310,226 -0.15(-4.27%)
Feb 16, 2023 3.540 3.720 3.362 3.510 519,130 +0.02(+0.57%)
Feb 15, 2023 3.340 3.590 3.340 3.490 309,700 +0.06(+1.75%)
Feb 14, 2023 3.450 3.570 3.280 3.430 325,041 -0.04(-1.15%)
Feb 13, 2023 3.530 3.540 3.200 3.470 523,477 -0.06(-1.70%)
Feb 10, 2023 3.550 3.690 3.392 3.530 477,153 -0.07(-1.94%)
Feb 09, 2023 3.860 3.960 3.560 3.600 469,414 -0.17(-4.51%)
Feb 08, 2023 4.100 4.215 3.710 3.770 664,594 -0.40(-9.59%)
Feb 07, 2023 3.920 4.230 3.800 4.170 851,708 +0.29(+7.47%)
Feb 06, 2023 3.630 4.310 3.610 3.880 2,588,623 -0.02(-0.51%)
Feb 03, 2023 3.090 4.250 2.930 3.900 7,846,425 +0.86(+28.29%)
Feb 02, 2023 2.620 3.110 2.620 3.040 821,307 +0.52(+20.63%)
Feb 01, 2023 2.330 2.590 2.310 2.520 382,536 +0.17(+7.23%)
Jan 31, 2023 2.200 2.370 2.200 2.350 162,590 +0.15(+6.82%)
Jan 30, 2023 2.320 2.400 2.200 2.200 202,923 -0.18(-7.56%)
Jan 27, 2023 2.210 2.407 2.190 2.380 192,704 +0.13(+5.78%)
Jan 26, 2023 2.370 2.380 2.205 2.250 176,922 -0.08(-3.43%)
Jan 25, 2023 2.320 2.390 2.230 2.330 194,246 -0.04(-1.69%)
Jan 24, 2023 2.360 2.500 2.330 2.370 204,384 +0.00(+0.00%)
Jan 23, 2023 2.200 2.400 2.160 2.370 420,567 +0.22(+10.23%)
Jan 20, 2023 2.250 2.290 2.150 2.150 269,577 -0.06(-2.71%)
Jan 19, 2023 2.420 2.445 2.200 2.210 431,642 -0.23(-9.43%)
Jan 18, 2023 2.640 2.755 2.440 2.440 208,838 -0.22(-8.27%)
Jan 17, 2023 2.910 2.910 2.650 2.660 246,294 -0.21(-7.32%)
Jan 13, 2023 2.700 2.930 2.700 2.870 320,805 +0.11(+3.99%)
Jan 12, 2023 2.660 2.770 2.510 2.760 331,080 +0.15(+5.75%)
Jan 11, 2023 2.450 2.640 2.440 2.610 353,790 +0.12(+4.82%)
Jan 10, 2023 2.360 2.500 2.210 2.490 317,975 +0.13(+5.51%)
Jan 09, 2023 2.360 2.400 2.260 2.360 422,768 +0.09(+3.96%)
Jan 06, 2023 2.200 2.320 1.970 2.270 668,462 +0.08(+3.65%)
Jan 05, 2023 2.240 2.490 2.170 2.190 916,906 +0.01(+0.46%)
Jan 04, 2023 2.060 2.370 2.030 2.180 573,346 +0.17(+8.46%)
Jan 03, 2023 2.050 2.095 1.930 2.010 348,824 +0.03(+1.52%)
Dec 30, 2022 1.850 1.990 1.830 1.980 329,324 +0.06(+3.13%)
Dec 29, 2022 1.810 1.975 1.800 1.920 262,799 +0.12(+6.67%)
Dec 28, 2022 1.810 1.865 1.790 1.800 268,896 -0.04(-2.17%)
Dec 27, 2022 1.820 1.950 1.750 1.840 344,830 -0.11(-5.64%)
Dec 23, 2022 1.840 1.960 1.811 1.950 359,732 +0.09(+4.84%)
Dec 22, 2022 1.780 1.880 1.730 1.860 380,682 +0.05(+2.76%)
Dec 21, 2022 1.800 1.900 1.740 1.810 413,125 +0.03(+1.69%)
Dec 20, 2022 1.920 1.920 1.760 1.780 529,620 -0.18(-9.18%)
Dec 19, 2022 2.190 2.193 1.940 1.960 618,267 -0.19(-8.84%)
Dec 16, 2022 2.260 2.265 2.150 2.150 768,274 -0.15(-6.52%)
Dec 15, 2022 2.500 2.560 2.250 2.300 679,986 -0.40(-14.81%)
Dec 14, 2022 2.700 2.780 2.600 2.700 363,581 +0.00(+0.00%)
Dec 13, 2022 2.720 2.870 2.640 2.700 351,876 +0.12(+4.65%)
Dec 12, 2022 2.420 2.625 2.420 2.580 285,287 +0.15(+6.17%)
Dec 09, 2022 2.490 2.490 2.370 2.430 172,408 -0.06(-2.41%)
Dec 08, 2022 2.350 2.560 2.310 2.490 290,692 +0.11(+4.62%)
Dec 07, 2022 2.440 2.532 2.320 2.380 258,347 -0.05(-2.06%)
Dec 06, 2022 2.830 2.830 2.410 2.430 336,343 -0.40(-14.13%)
Dec 05, 2022 2.830 2.950 2.750 2.830 386,653 -0.04(-1.39%)
Dec 02, 2022 2.600 2.890 2.600 2.870 338,825 +0.14(+5.13%)
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.