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

Personalis Inc (NQ: PSNL )

1.700 +0.160 (+10.42%)
Streaming Delayed Price Updated: 11:26 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, 2022 8.270 8.500 8.100 8.190 271,959 -0.13(-1.56%)
Mar 30, 2022 8.530 8.940 8.250 8.320 316,584 -0.28(-3.26%)
Mar 29, 2022 8.030 8.800 8.030 8.600 467,155 +0.72(+9.14%)
Mar 28, 2022 7.840 8.090 7.560 7.880 207,684 +0.04(+0.51%)
Mar 25, 2022 8.370 8.480 7.730 7.840 295,453 -0.40(-4.85%)
Mar 24, 2022 8.340 8.470 7.960 8.240 226,469 -0.05(-0.60%)
Mar 23, 2022 8.530 8.640 8.140 8.290 438,680 -0.34(-3.94%)
Mar 22, 2022 8.170 8.800 8.120 8.630 419,151 +0.50(+6.15%)
Mar 21, 2022 8.720 8.860 8.020 8.130 426,027 -0.61(-6.98%)
Mar 18, 2022 8.320 9.190 8.270 8.740 635,963 +0.26(+3.07%)
Mar 17, 2022 7.980 8.590 7.900 8.480 394,116 +0.40(+4.95%)
Mar 16, 2022 7.860 8.100 7.570 8.080 537,133 +0.52(+6.88%)
Mar 15, 2022 7.560 7.690 7.320 7.560 437,524 -0.02(-0.26%)
Mar 14, 2022 8.370 8.370 7.525 7.580 496,973 -0.79(-9.44%)
Mar 11, 2022 9.380 9.380 8.350 8.370 423,226 -0.92(-9.90%)
Mar 10, 2022 9.750 9.805 8.990 9.290 373,104 -0.55(-5.59%)
Mar 09, 2022 9.860 10.09 9.510 9.840 535,707 +0.36(+3.80%)
Mar 08, 2022 9.200 9.740 9.010 9.480 573,132 +0.22(+2.38%)
Mar 07, 2022 9.160 9.320 8.690 9.260 555,376 +0.35(+3.93%)
Mar 04, 2022 9.710 9.920 8.690 8.910 418,176 -0.96(-9.73%)
Mar 03, 2022 10.10 10.50 9.540 9.870 691,777 -0.12(-1.20%)
Mar 02, 2022 10.18 10.21 9.700 9.990 399,150 -0.18(-1.77%)
Mar 01, 2022 10.36 10.71 10.04 10.17 518,772 -0.33(-3.14%)
Feb 28, 2022 10.10 10.79 10.08 10.50 668,946 +0.22(+2.14%)
Feb 25, 2022 9.700 10.33 9.850 10.28 545,093 +0.24(+2.39%)
Feb 24, 2022 8.690 10.12 8.590 10.04 718,025 +0.88(+9.61%)
Feb 23, 2022 9.790 9.855 9.080 9.160 491,018 -0.43(-4.48%)
Feb 22, 2022 9.460 9.860 9.410 9.590 543,244 -0.07(-0.72%)
Feb 18, 2022 9.660 0 -0.51(-5.01%)
Feb 17, 2022 10.92 10.92 10.00 10.17 326,514 -0.95(-8.54%)
Feb 16, 2022 11.37 11.45 10.75 11.12 328,304 -0.21(-1.85%)
Feb 15, 2022 11.44 11.65 10.99 11.33 424,305 +0.16(+1.43%)
Feb 14, 2022 11.42 11.73 11.11 11.17 280,093 -0.23(-2.02%)
Feb 11, 2022 12.04 12.40 11.11 11.40 426,112 -0.65(-5.39%)
Feb 10, 2022 12.13 12.96 11.83 12.05 500,503 -0.55(-4.37%)
Feb 09, 2022 11.94 12.78 11.94 12.60 409,021 +0.66(+5.53%)
Feb 08, 2022 11.63 12.00 11.53 11.94 429,362 +0.24(+2.05%)
Feb 07, 2022 11.54 12.04 11.53 11.70 455,604 +0.18(+1.56%)
Feb 04, 2022 11.13 11.67 10.71 11.52 401,266 +0.37(+3.32%)
Feb 03, 2022 11.37 11.05 11.15 528,726 -0.62(-5.27%)
Feb 02, 2022 11.96 11.96 11.13 11.77 436,446 +0.02(+0.17%)
Feb 01, 2022 11.59 11.79 11.01 11.75 340,751 +0.36(+3.16%)
Jan 31, 2022 10.42 11.39 448,088 +1.02(+9.84%)
Jan 28, 2022 9.930 10.43 9.550 10.37 408,721 +0.39(+3.91%)
Jan 27, 2022 10.56 10.56 9.920 9.980 379,770 -0.21(-2.06%)
Jan 26, 2022 10.87 11.43 10.11 10.19 613,522 -0.16(-1.55%)
Jan 25, 2022 10.08 10.61 9.920 10.35 489,067 -0.16(-1.52%)
Jan 24, 2022 9.630 10.56 9.040 10.51 610,663 +0.34(+3.34%)
Jan 21, 2022 10.26 11.07 10.15 10.17 772,537 -0.35(-3.33%)
Jan 20, 2022 10.82 11.75 10.41 10.52 615,535 -0.24(-2.23%)
Jan 19, 2022 11.17 11.63 10.64 10.76 657,626 -0.33(-2.98%)
Jan 18, 2022 11.94 11.98 11.06 11.09 423,218 -1.16(-9.47%)
Jan 14, 2022 12.25 0 +0.48(+4.08%)
Jan 13, 2022 12.25 12.49 11.62 11.77 382,690 -0.48(-3.92%)
Jan 12, 2022 13.07 13.34 12.16 12.25 308,447 -0.79(-6.06%)
Jan 11, 2022 13.13 13.44 12.87 13.04 388,283 -0.09(-0.69%)
Jan 10, 2022 12.74 13.15 12.34 13.13 501,758 +0.21(+1.63%)
Jan 07, 2022 13.08 13.75 12.67 12.92 781,373 +0.88(+7.31%)
Jan 06, 2022 12.58 12.65 11.70 12.04 475,658 -0.43(-3.45%)
Jan 05, 2022 13.60 13.86 12.45 12.47 578,436 -1.32(-9.57%)
Jan 04, 2022 14.50 14.50 13.29 13.79 482,588 -0.51(-3.57%)
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.