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

Personalis Inc (NQ: PSNL )

1.565 -0.015 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 1.570 1.659 1.510 1.565 189,703 -0.02(-0.95%)
May 07, 2024 1.580 1.730 1.560 1.580 190,594 -0.01(-0.63%)
May 06, 2024 1.540 1.750 1.532 1.590 307,980 +0.05(+3.25%)
May 03, 2024 1.620 1.850 1.530 1.540 356,039 -0.06(-3.75%)
May 02, 2024 1.570 1.620 1.510 1.600 332,812 +0.05(+3.23%)
May 01, 2024 1.440 1.590 1.415 1.550 237,093 +0.08(+5.44%)
Apr 30, 2024 1.370 1.560 1.340 1.470 308,144 +0.11(+8.09%)
Apr 29, 2024 1.260 1.370 1.260 1.360 149,792 +0.10(+7.51%)
Apr 26, 2024 1.250 1.280 1.240 1.265 49,108 +0.01(+1.20%)
Apr 25, 2024 1.280 1.280 1.180 1.250 147,226 -0.05(-3.85%)
Apr 24, 2024 1.380 1.380 1.300 1.300 162,172 -0.08(-5.80%)
Apr 23, 2024 1.260 1.420 1.255 1.380 176,071 +0.12(+9.52%)
Apr 22, 2024 1.280 1.306 1.230 1.260 203,197 -0.03(-2.33%)
Apr 19, 2024 1.200 1.310 1.200 1.290 281,034 +0.08(+6.61%)
Apr 18, 2024 1.220 1.270 1.180 1.210 288,579 +0.01(+0.83%)
Apr 17, 2024 1.280 1.320 1.190 1.200 359,699 -0.04(-3.23%)
Apr 16, 2024 1.270 1.280 1.220 1.240 252,835 -0.02(-1.59%)
Apr 15, 2024 1.320 1.320 1.240 1.260 274,548 -0.01(-1.18%)
Apr 12, 2024 1.380 1.380 1.260 1.275 454,975 -0.10(-6.93%)
Apr 11, 2024 1.380 1.400 1.360 1.370 130,877 -0.01(-0.72%)
Apr 10, 2024 1.420 1.420 1.350 1.380 179,712 -0.07(-4.83%)
Apr 09, 2024 1.450 1.470 1.410 1.450 126,700 +0.04(+2.84%)
Apr 08, 2024 1.410 1.420 1.370 1.410 80,931 +0.02(+1.44%)
Apr 05, 2024 1.420 1.420 1.370 1.390 178,575 -0.01(-0.71%)
Apr 04, 2024 1.390 1.470 1.380 1.400 277,811 +0.05(+3.70%)
Apr 03, 2024 1.380 1.390 1.340 1.350 190,320 -0.02(-1.46%)
Apr 02, 2024 1.420 1.430 1.360 1.370 183,106 -0.06(-4.20%)
Apr 01, 2024 1.500 1.540 1.410 1.430 401,863 -0.06(-4.03%)
Mar 28, 2024 1.480 1.520 1.520 1.490 266,348 +0.04(+2.76%)
Mar 27, 2024 1.450 1.470 1.400 1.450 205,444 +0.02(+1.40%)
Mar 26, 2024 1.500 1.530 1.420 1.430 172,706 -0.01(-0.69%)
Mar 25, 2024 1.440 1.475 1.410 1.440 156,637 +0.02(+1.41%)
Mar 22, 2024 1.480 1.480 1.390 1.420 246,629 -0.04(-2.74%)
Mar 21, 2024 1.490 1.550 1.460 1.460 218,291 -0.05(-3.31%)
Mar 20, 2024 1.590 1.600 1.310 1.510 981,267 -0.11(-6.79%)
Mar 19, 2024 1.620 1.650 1.530 1.620 201,675 -0.01(-0.61%)
Mar 18, 2024 1.620 1.660 1.590 1.630 229,842 +0.02(+1.24%)
Mar 15, 2024 1.560 1.649 1.560 1.610 225,918 +0.03(+1.90%)
Mar 14, 2024 1.710 1.710 1.520 1.580 502,805 -0.11(-6.51%)
Mar 13, 2024 1.690 1.800 1.645 1.690 340,975 -0.04(-2.31%)
Mar 12, 2024 1.730 1.750 1.650 1.730 380,795 +0.01(+0.58%)
Mar 11, 2024 1.640 1.780 1.640 1.720 395,148 +0.07(+4.24%)
Mar 08, 2024 1.720 1.780 1.590 1.650 406,353 -0.03(-1.79%)
Mar 07, 2024 1.740 1.780 1.570 1.680 584,263 -0.07(-4.00%)
Mar 06, 2024 1.780 1.800 1.680 1.750 406,525 +0.05(+2.94%)
Mar 05, 2024 1.750 1.760 1.625 1.700 543,939 -0.04(-2.30%)
Mar 04, 2024 1.730 1.800 1.650 1.740 564,261 +0.05(+2.96%)
Mar 01, 2024 1.600 1.740 1.545 1.690 487,108 +0.14(+9.03%)
Feb 29, 2024 1.320 1.630 1.310 1.550 811,872 +0.09(+6.16%)
Feb 28, 2024 1.440 1.500 1.410 1.460 310,816 -0.04(-2.67%)
Feb 27, 2024 1.550 1.600 1.380 1.500 478,392 +0.00(+0.00%)
Feb 26, 2024 1.310 1.520 1.300 1.500 458,698 +0.22(+17.19%)
Feb 23, 2024 1.260 1.335 1.210 1.280 233,400 +0.03(+2.40%)
Feb 22, 2024 1.240 1.310 1.220 1.250 163,862 +0.02(+1.63%)
Feb 21, 2024 1.240 1.260 1.190 1.230 216,656 -0.03(-2.38%)
Feb 20, 2024 1.330 1.380 1.230 1.260 355,131 -0.10(-7.35%)
Feb 16, 2024 1.270 1.389 1.250 1.360 433,173 +0.04(+3.03%)
Feb 15, 2024 1.240 1.400 1.240 1.320 452,888 +0.12(+10.46%)
Feb 14, 2024 1.250 1.304 1.170 1.195 367,712 +0.01(+0.42%)
Feb 13, 2024 1.290 1.310 1.150 1.190 488,721 -0.15(-11.19%)
Feb 12, 2024 1.180 1.370 1.180 1.340 590,434 +0.14(+11.67%)
Feb 09, 2024 1.190 1.255 1.190 1.200 255,441 +0.03(+2.56%)
Feb 08, 2024 1.140 1.190 1.120 1.170 372,354 +0.02(+1.74%)
Feb 07, 2024 1.240 1.250 1.140 1.150 321,235 -0.09(-7.26%)
Feb 06, 2024 1.210 1.280 1.200 1.240 388,768 +0.00(+0.00%)
Feb 05, 2024 1.310 1.350 1.220 1.240 352,991 -0.08(-6.06%)
Feb 02, 2024 1.300 1.330 1.240 1.320 431,750 +0.03(+2.33%)
Feb 01, 2024 1.360 1.400 1.280 1.290 378,565 -0.05(-3.73%)
Jan 31, 2024 1.400 1.450 1.330 1.340 335,567 -0.06(-4.29%)
Jan 30, 2024 1.540 1.540 1.390 1.400 285,089 -0.13(-8.50%)
Jan 29, 2024 1.370 1.550 1.370 1.530 469,917 +0.16(+11.68%)
Jan 26, 2024 1.490 1.540 1.370 1.370 531,135 -0.13(-8.67%)
Jan 25, 2024 1.610 1.610 1.440 1.500 423,809 -0.07(-4.46%)
Jan 24, 2024 1.650 1.665 1.570 1.570 232,563 -0.06(-3.68%)
Jan 23, 2024 1.630 1.760 1.606 1.630 259,136 +0.02(+1.24%)
Jan 22, 2024 1.500 1.670 1.500 1.610 432,030 +0.11(+7.33%)
Jan 19, 2024 1.630 1.650 1.500 1.500 571,076 -0.12(-7.41%)
Jan 18, 2024 1.790 1.810 1.610 1.620 327,356 -0.13(-7.43%)
Jan 17, 2024 1.590 1.770 1.590 1.750 982,383 +0.10(+6.06%)
Jan 16, 2024 1.750 1.770 1.550 1.650 993,285 -0.09(-5.17%)
Jan 12, 2024 1.790 1.830 1.700 1.740 371,040 -0.07(-3.87%)
Jan 11, 2024 2.000 2.000 1.790 1.810 435,963 -0.18(-9.05%)
Jan 10, 2024 2.120 2.120 1.921 1.990 436,905 -0.14(-6.57%)
Jan 09, 2024 2.140 2.310 2.060 2.130 447,245 -0.06(-2.74%)
Jan 08, 2024 2.160 2.250 2.007 2.190 388,837 +0.05(+2.34%)
Jan 05, 2024 2.080 2.210 1.880 2.140 542,937 +0.14(+7.00%)
Jan 04, 2024 1.960 2.090 1.950 2.000 263,145 +0.05(+2.56%)
Jan 03, 2024 2.140 2.150 1.890 1.950 645,876 -0.09(-4.41%)
Jan 02, 2024 2.130 2.350 2.030 2.040 847,486 -0.06(-2.86%)
Dec 29, 2023 2.360 2.360 1.960 2.100 1,101,995 -0.25(-10.64%)
Dec 28, 2023 2.030 2.380 2.000 2.350 1,167,970 +0.32(+15.76%)
Dec 27, 2023 1.810 2.150 1.680 2.030 1,483,038 +0.28(+16.00%)
Dec 26, 2023 1.520 1.830 1.520 1.750 956,610 +0.28(+19.45%)
Dec 22, 2023 1.490 1.540 1.410 1.465 340,879 -0.04(-2.98%)
Dec 21, 2023 1.500 1.580 1.440 1.510 435,271 +0.05(+3.42%)
Dec 20, 2023 1.520 1.630 1.370 1.460 918,070 -0.06(-3.95%)
Dec 19, 2023 1.450 1.520 1.390 1.520 562,965 +0.09(+6.29%)
Dec 18, 2023 1.510 1.550 1.370 1.430 427,340 -0.08(-5.30%)
Dec 15, 2023 1.520 1.520 1.400 1.510 449,359 +0.02(+1.34%)
Dec 14, 2023 1.440 1.600 1.420 1.490 791,235 +0.09(+6.43%)
Dec 13, 2023 1.260 1.420 1.260 1.400 372,541 +0.15(+12.00%)
Dec 12, 2023 1.270 1.340 1.250 1.250 410,667 -0.06(-4.58%)
Dec 11, 2023 1.400 1.440 1.290 1.310 399,407 -0.10(-7.09%)
Dec 08, 2023 1.500 1.500 1.375 1.410 316,703 -0.07(-4.73%)
Dec 07, 2023 1.510 1.510 1.340 1.480 597,929 +0.00(+0.00%)
Dec 06, 2023 1.560 1.620 1.450 1.480 553,077 -0.08(-5.13%)
Dec 05, 2023 1.610 1.709 1.560 1.560 454,167 -0.01(-0.64%)
Dec 04, 2023 1.470 1.670 1.470 1.570 450,261 +0.10(+6.80%)
Dec 01, 2023 1.560 1.560 1.400 1.470 664,239 -0.06(-3.92%)
Nov 30, 2023 1.510 1.565 1.450 1.530 433,618 +0.03(+2.00%)
Nov 29, 2023 1.730 1.730 1.450 1.500 882,416 -0.15(-9.09%)
Nov 28, 2023 1.850 1.850 1.510 1.650 918,255 -0.15(-8.33%)
Nov 27, 2023 1.650 1.840 1.580 1.800 1,019,949 +0.22(+13.92%)
Nov 24, 2023 1.410 1.580 1.385 1.580 353,661 +0.21(+15.33%)
Nov 22, 2023 1.540 1.550 1.360 1.370 494,604 -0.09(-6.16%)
Nov 21, 2023 1.360 1.600 1.340 1.460 873,597 +0.11(+8.15%)
Nov 20, 2023 1.180 1.560 1.140 1.350 3,072,319 +0.25(+22.73%)
Nov 17, 2023 1.060 1.200 1.020 1.100 2,129,197 +0.07(+6.80%)
Nov 16, 2023 1.040 1.070 1.020 1.030 484,803 -0.08(-7.21%)
Nov 15, 2023 1.190 1.210 1.060 1.110 886,556 -0.07(-5.93%)
Nov 14, 2023 1.100 1.180 1.071 1.180 1,449,475 +0.11(+10.28%)
Nov 13, 2023 1.030 1.100 1.000 1.070 1,058,242 +0.05(+4.90%)
Nov 10, 2023 0.9500 1.105 0.8906 1.020 1,927,442 +0.08(+8.51%)
Nov 09, 2023 1.130 1.170 0.9000 0.9400 1,611,245 -0.23(-19.66%)
Nov 08, 2023 1.110 1.360 0.9973 1.170 1,922,239 +0.21(+21.52%)
Nov 07, 2023 1.070 1.100 0.9628 0.9628 440,207 -0.10(-9.17%)
Nov 06, 2023 1.170 1.170 1.040 1.060 167,903 -0.06(-5.36%)
Nov 03, 2023 1.180 1.270 1.120 1.120 155,836 -0.04(-3.45%)
Nov 02, 2023 0.9800 1.180 0.9700 1.160 184,100 +0.21(+21.59%)
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.