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

Personalis Inc (NQ: PSNL )

3.470 +0.090 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 3.380 3.545 3.330 3.470 653,346 +0.09(+2.66%)
Nov 21, 2024 3.500 3.500 3.280 3.380 708,816 -0.08(-2.31%)
Nov 20, 2024 3.760 3.780 3.415 3.460 1,186,047 -0.23(-6.23%)
Nov 19, 2024 3.410 3.740 3.340 3.690 698,551 +0.10(+2.79%)
Nov 18, 2024 3.850 3.875 3.580 3.590 1,074,392 -0.30(-7.71%)
Nov 15, 2024 4.240 4.349 3.830 3.890 1,015,842 -0.41(-9.53%)
Nov 14, 2024 4.760 4.770 4.290 4.300 806,470 -0.45(-9.47%)
Nov 13, 2024 5.300 5.403 4.700 4.750 1,132,712 -0.48(-9.18%)
Nov 12, 2024 4.900 5.320 4.701 5.230 1,542,730 +0.31(+6.30%)
Nov 11, 2024 4.720 4.980 4.520 4.920 1,039,735 +0.37(+8.13%)
Nov 08, 2024 4.430 4.661 4.154 4.550 1,264,613 +0.23(+5.32%)
Nov 07, 2024 4.800 5.060 4.230 4.320 2,470,793 -1.26(-22.58%)
Nov 06, 2024 5.820 5.820 5.290 5.580 872,977 -0.06(-1.06%)
Nov 05, 2024 5.060 5.640 4.970 5.640 861,140 +0.64(+12.80%)
Nov 04, 2024 5.060 5.190 4.920 5.000 667,074 -0.09(-1.77%)
Nov 01, 2024 5.060 5.600 5.050 5.090 1,276,035 +0.04(+0.79%)
Oct 31, 2024 5.170 5.250 5.020 5.050 503,652 -0.14(-2.70%)
Oct 30, 2024 5.060 5.340 5.000 5.190 523,045 +0.06(+1.17%)
Oct 29, 2024 5.200 5.290 4.962 5.130 530,477 -0.04(-0.77%)
Oct 28, 2024 4.760 5.350 4.760 5.170 641,673 +0.46(+9.77%)
Oct 25, 2024 4.710 4.949 4.700 4.710 313,571 +0.01(+0.21%)
Oct 24, 2024 4.760 4.849 4.690 4.700 223,115 +0.01(+0.21%)
Oct 23, 2024 4.670 4.770 4.540 4.690 399,937 -0.01(-0.21%)
Oct 22, 2024 4.690 4.825 4.690 4.700 241,285 -0.07(-1.47%)
Oct 21, 2024 4.890 4.923 4.685 4.770 561,033 -0.10(-2.05%)
Oct 18, 2024 4.690 4.925 4.650 4.870 366,528 +0.25(+5.41%)
Oct 17, 2024 4.790 4.790 4.550 4.620 461,635 -0.16(-3.35%)
Oct 16, 2024 4.860 4.920 4.729 4.780 324,062 -0.09(-1.85%)
Oct 15, 2024 4.500 5.080 4.500 4.870 599,533 +0.30(+6.56%)
Oct 14, 2024 4.730 4.790 4.520 4.570 561,494 -0.16(-3.38%)
Oct 11, 2024 4.940 5.160 4.705 4.730 723,198 -0.21(-4.25%)
Oct 10, 2024 5.010 5.050 4.830 4.940 257,888 -0.11(-2.18%)
Oct 09, 2024 5.200 5.319 4.940 5.050 562,243 -0.16(-3.07%)
Oct 08, 2024 5.110 5.520 5.110 5.210 536,245 +0.10(+1.96%)
Oct 07, 2024 5.140 5.190 4.950 5.110 336,696 -0.08(-1.54%)
Oct 04, 2024 4.850 5.200 4.810 5.190 465,541 +0.36(+7.45%)
Oct 03, 2024 4.820 4.920 4.740 4.830 368,650 +0.01(+0.21%)
Oct 02, 2024 4.900 4.900 4.710 4.820 502,792 -0.11(-2.23%)
Oct 01, 2024 5.330 5.410 4.830 4.930 605,521 -0.45(-8.36%)
Sep 30, 2024 5.180 5.550 5.060 5.380 679,144 +0.16(+3.07%)
Sep 27, 2024 5.410 5.470 5.130 5.220 592,426 +0.06(+1.16%)
Sep 26, 2024 4.680 5.170 4.680 5.160 736,453 +0.50(+10.73%)
Sep 25, 2024 4.840 5.060 4.660 4.660 765,807 -0.18(-3.72%)
Sep 24, 2024 5.070 5.167 4.635 4.840 1,086,405 -0.23(-4.44%)
Sep 23, 2024 5.700 5.730 5.053 5.065 897,822 -0.67(-11.76%)
Sep 20, 2024 6.000 6.150 5.470 5.740 1,219,570 -0.19(-3.20%)
Sep 19, 2024 5.800 6.230 5.620 5.930 1,699,808 +0.41(+7.43%)
Sep 18, 2024 5.760 5.925 5.360 5.520 1,009,369 -0.15(-2.65%)
Sep 17, 2024 5.470 5.935 5.340 5.670 751,928 +0.15(+2.72%)
Sep 16, 2024 5.660 5.680 5.390 5.520 502,205 -0.17(-2.99%)
Sep 13, 2024 5.760 5.910 5.460 5.690 595,021 -0.04(-0.70%)
Sep 12, 2024 6.000 6.050 5.550 5.730 981,607 -0.22(-3.70%)
Sep 11, 2024 5.780 6.020 5.540 5.950 1,857,335 +0.18(+3.12%)
Sep 10, 2024 5.440 5.900 5.300 5.770 863,837 +0.45(+8.46%)
Sep 09, 2024 5.410 5.497 5.100 5.320 464,378 -0.05(-0.93%)
Sep 06, 2024 5.100 5.390 4.850 5.370 695,504 +0.21(+4.07%)
Sep 05, 2024 5.380 5.610 5.020 5.160 630,538 -0.23(-4.27%)
Sep 04, 2024 5.120 5.670 5.000 5.390 807,393 +0.17(+3.26%)
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.