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

Personalis Inc (NQ: PSNL )

1.430 -0.040 (-2.72%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 1, 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 (%)
Nov 29, 2019 8.960 9.110 8.710 8.900 211,400 +0.03(+0.28%)
Nov 27, 2019 8.940 9.010 8.730 8.875 145,900 -0.05(-0.62%)
Nov 26, 2019 9.050 9.280 8.650 8.930 232,730 -0.12(-1.33%)
Nov 25, 2019 8.700 9.093 8.670 9.050 216,848 +0.27(+3.08%)
Nov 22, 2019 8.850 8.921 8.540 8.780 276,100 -0.03(-0.34%)
Nov 21, 2019 8.830 9.050 8.720 8.810 344,311 -0.07(-0.79%)
Nov 20, 2019 8.840 9.140 8.680 8.880 365,087 -0.02(-0.22%)
Nov 19, 2019 9.540 9.555 8.790 8.900 817,515 +0.01(+0.11%)
Nov 18, 2019 9.740 9.750 8.700 8.890 563,877 -0.85(-8.73%)
Nov 15, 2019 10.34 10.39 9.730 9.740 309,300 -0.46(-4.51%)
Nov 14, 2019 10.11 11.00 9.780 10.20 687,532 -0.69(-6.34%)
Nov 13, 2019 10.12 11.07 9.970 10.89 320,626 +0.71(+6.97%)
Nov 12, 2019 10.65 10.89 10.00 10.18 215,198 -0.51(-4.77%)
Nov 11, 2019 10.40 10.76 10.26 10.69 106,443 +0.23(+2.20%)
Nov 08, 2019 10.14 10.52 9.950 10.46 185,500 +0.29(+2.85%)
Nov 07, 2019 10.53 10.84 10.07 10.17 256,428 -0.28(-2.68%)
Nov 06, 2019 10.83 11.33 10.32 10.45 327,143 -0.49(-4.48%)
Nov 05, 2019 11.29 11.49 10.55 10.94 199,710 -0.31(-2.76%)
Nov 04, 2019 11.03 11.83 10.99 11.25 193,705 +0.38(+3.50%)
Nov 01, 2019 10.40 10.95 10.31 10.87 180,100 +0.51(+4.92%)
Oct 31, 2019 10.28 10.39 9.890 10.36 168,992 +0.03(+0.29%)
Oct 30, 2019 9.930 10.41 9.652 10.33 229,009 +0.25(+2.48%)
Oct 29, 2019 10.91 11.03 9.880 10.08 568,130 -0.82(-7.52%)
Oct 28, 2019 11.63 11.88 10.85 10.90 160,446 -0.60(-5.22%)
Oct 25, 2019 11.28 11.67 10.81 11.50 156,300 +0.18(+1.59%)
Oct 24, 2019 11.81 11.96 10.77 11.32 149,013 -0.46(-3.90%)
Oct 23, 2019 11.72 12.16 11.65 11.78 134,869 +0.03(+0.26%)
Oct 22, 2019 12.10 12.43 11.63 11.75 110,098 -0.17(-1.43%)
Oct 21, 2019 11.92 12.27 11.53 11.92 111,595 +0.02(+0.17%)
Oct 18, 2019 12.15 12.31 11.51 11.90 150,600 -0.33(-2.70%)
Oct 17, 2019 12.09 12.45 11.85 12.23 213,278 +0.21(+1.75%)
Oct 16, 2019 11.51 12.70 11.28 12.02 352,205 +0.51(+4.43%)
Oct 15, 2019 11.35 12.28 11.29 11.51 250,006 +0.22(+1.95%)
Oct 14, 2019 10.87 11.53 10.17 11.29 739,825 +0.35(+3.20%)
Oct 11, 2019 11.51 11.63 10.81 10.94 219,700 -0.40(-3.53%)
Oct 10, 2019 11.11 11.45 10.61 11.34 379,550 +0.24(+2.16%)
Oct 09, 2019 12.00 12.12 10.81 11.10 434,314 -0.74(-6.25%)
Oct 08, 2019 12.60 12.77 11.71 11.84 192,405 -0.97(-7.57%)
Oct 07, 2019 12.68 13.14 12.48 12.81 112,632 +0.10(+0.79%)
Oct 04, 2019 12.65 13.21 12.59 12.71 101,200 -0.24(-1.85%)
Oct 03, 2019 12.61 13.28 12.06 12.95 232,396 +0.34(+2.70%)
Oct 02, 2019 12.57 12.78 11.80 12.61 389,148 -0.13(-1.02%)
Oct 01, 2019 14.74 15.08 12.53 12.74 401,016 -1.94(-13.19%)
Sep 30, 2019 14.24 15.01 14.16 14.68 264,463 +0.52(+3.64%)
Sep 27, 2019 16.01 16.52 13.92 14.16 538,500 -1.37(-8.82%)
Sep 26, 2019 17.28 17.28 15.46 15.53 299,859 -0.88(-5.36%)
Sep 25, 2019 16.76 17.14 16.26 16.41 174,282 -0.40(-2.38%)
Sep 24, 2019 17.06 17.88 16.63 16.81 299,172 -0.21(-1.23%)
Sep 23, 2019 16.45 17.30 16.45 17.02 257,760 +0.61(+3.72%)
Sep 20, 2019 16.09 16.64 16.04 16.41 1,387,800 +0.26(+1.61%)
Sep 19, 2019 16.07 16.37 15.97 16.15 237,736 +0.11(+0.69%)
Sep 18, 2019 16.09 16.46 15.77 16.04 208,560 -0.12(-0.74%)
Sep 17, 2019 16.44 16.55 15.55 16.16 163,725 -0.08(-0.49%)
Sep 16, 2019 16.55 16.91 16.01 16.24 224,178 -0.49(-2.93%)
Sep 13, 2019 17.05 17.20 16.22 16.73 135,200 -0.28(-1.65%)
Sep 12, 2019 16.28 17.43 16.13 17.01 223,573 +0.81(+5.00%)
Sep 11, 2019 15.54 16.27 14.92 16.20 319,143 +0.89(+5.81%)
Sep 10, 2019 15.89 16.20 14.75 15.31 420,718 -0.61(-3.83%)
Sep 09, 2019 18.10 18.35 15.46 15.92 392,823 -2.06(-11.46%)
Sep 06, 2019 17.26 18.31 17.13 17.98 257,800 +0.86(+5.02%)
Sep 05, 2019 17.28 18.00 16.85 17.12 250,948 -0.16(-0.93%)
Sep 04, 2019 18.66 19.10 16.90 17.28 466,456 -1.27(-6.85%)
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.