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

Personalis Inc (NQ: PSNL )

1.550 +0.080 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Dec 01, 2022 2.530 2.750 2.495 2.730 485,304 +0.19(+7.48%)
Nov 30, 2022 2.350 2.540 2.230 2.540 351,768 +0.23(+9.96%)
Nov 29, 2022 2.390 2.440 2.300 2.310 235,591 -0.04(-1.70%)
Nov 28, 2022 2.580 2.595 2.310 2.350 269,824 -0.20(-7.84%)
Nov 25, 2022 2.510 2.618 2.450 2.550 86,574 +0.04(+1.59%)
Nov 23, 2022 2.300 2.545 2.300 2.510 340,776 +0.18(+7.73%)
Nov 22, 2022 2.310 2.380 2.180 2.330 341,529 +0.03(+1.30%)
Nov 21, 2022 2.290 2.400 2.244 2.300 422,045 -0.03(-1.29%)
Nov 18, 2022 2.550 2.590 2.300 2.330 255,605 -0.17(-6.80%)
Nov 17, 2022 2.730 2.730 2.460 2.500 369,770 -0.31(-11.03%)
Nov 16, 2022 2.710 2.840 2.640 2.810 408,625 +0.00(+0.00%)
Nov 15, 2022 2.710 2.870 2.610 2.810 502,776 +0.17(+6.44%)
Nov 14, 2022 2.810 2.810 2.620 2.640 302,145 -0.12(-4.35%)
Nov 11, 2022 2.520 2.930 2.520 2.760 691,377 +0.20(+7.81%)
Nov 10, 2022 2.480 2.700 2.450 2.560 621,947 +0.29(+12.78%)
Nov 09, 2022 2.290 2.330 2.190 2.270 343,112 -0.06(-2.58%)
Nov 08, 2022 2.380 2.450 2.250 2.330 310,763 +0.01(+0.43%)
Nov 07, 2022 2.550 2.625 2.320 2.320 419,411 -0.21(-8.30%)
Nov 04, 2022 2.730 2.740 2.405 2.530 684,044 -0.17(-6.30%)
Nov 03, 2022 2.520 2.805 2.520 2.700 386,372 +0.00(+0.00%)
Nov 02, 2022 2.730 2.700 308,039 -0.04(-1.46%)
Nov 01, 2022 2.740 2.816 2.689 2.740 247,938 +0.07(+2.62%)
Oct 31, 2022 2.650 2.715 2.500 2.670 221,950 +0.00(+0.00%)
Oct 28, 2022 2.630 2.700 2.525 2.670 172,715 +0.03(+1.14%)
Oct 27, 2022 2.760 2.765 2.580 2.640 210,230 -0.10(-3.65%)
Oct 26, 2022 2.680 2.892 2.552 2.740 432,066 +0.10(+3.79%)
Oct 25, 2022 2.380 2.720 2.380 2.640 353,886 +0.27(+11.39%)
Oct 24, 2022 2.350 2.405 2.190 2.370 381,710 +0.04(+1.72%)
Oct 21, 2022 2.360 2.410 2.260 2.330 500,632 -0.04(-1.69%)
Oct 20, 2022 2.330 2.545 2.260 2.370 222,519 +0.02(+0.85%)
Oct 19, 2022 2.580 2.638 2.270 2.350 610,832 -0.27(-10.31%)
Oct 18, 2022 2.620 2.717 2.540 2.620 262,933 +0.06(+2.34%)
Oct 17, 2022 2.550 2.680 2.490 2.560 458,454 +0.14(+5.79%)
Oct 14, 2022 2.640 2.665 2.400 2.420 353,719 -0.15(-5.84%)
Oct 13, 2022 2.520 2.675 2.460 2.570 450,571 -0.10(-3.75%)
Oct 12, 2022 2.760 2.770 2.625 2.670 217,928 -0.07(-2.55%)
Oct 11, 2022 2.890 2.890 2.645 2.740 307,822 -0.11(-3.86%)
Oct 10, 2022 3.130 3.130 2.850 2.850 387,775 -0.29(-9.24%)
Oct 07, 2022 3.360 3.360 3.080 3.140 223,170 -0.29(-8.45%)
Oct 06, 2022 3.400 3.570 3.320 3.430 200,136 -0.03(-1.01%)
Oct 05, 2022 3.520 3.590 3.255 3.465 298,716 -0.18(-4.81%)
Oct 04, 2022 3.450 3.750 3.440 3.640 414,799 +0.28(+8.33%)
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.