Personalis Inc (NQ: PSNL )

1.310 -0.020 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 1.310 1.350 1.305 1.330 77,452 +0.01(+0.76%)
Jun 10, 2024 1.350 1.350 1.260 1.320 144,724 -0.03(-2.22%)
Jun 07, 2024 1.350 1.420 1.340 1.350 214,544 -0.05(-3.57%)
Jun 06, 2024 1.450 1.470 1.380 1.400 171,365 -0.07(-4.76%)
Jun 05, 2024 1.390 1.510 1.360 1.470 196,971 +0.12(+8.89%)
Jun 04, 2024 1.450 1.455 1.340 1.350 187,409 -0.10(-6.90%)
Jun 03, 2024 1.360 1.600 1.335 1.450 692,470 +0.15(+11.54%)
May 31, 2024 1.320 1.390 1.290 1.300 192,483 -0.01(-0.76%)
May 30, 2024 1.280 1.380 1.280 1.310 122,785 +0.01(+0.38%)
May 29, 2024 1.260 1.320 1.260 1.305 98,543 +0.01(+1.16%)
May 28, 2024 1.350 1.350 1.270 1.290 242,589 -0.05(-3.73%)
May 24, 2024 1.420 1.420 1.320 1.340 147,067 -0.10(-6.94%)
May 23, 2024 1.560 1.560 1.390 1.440 224,232 -0.11(-7.40%)
May 22, 2024 1.470 1.670 1.380 1.555 468,822 +0.10(+7.24%)
May 21, 2024 1.460 1.490 1.420 1.450 144,488 -0.01(-0.68%)
May 20, 2024 1.410 1.470 1.370 1.460 161,849 +0.06(+4.29%)
May 17, 2024 1.360 1.410 1.350 1.400 156,733 +0.00(+0.36%)
May 16, 2024 1.470 1.470 1.320 1.395 172,093 -0.03(-2.45%)
May 15, 2024 1.540 1.570 1.420 1.430 225,346 -0.09(-5.92%)
May 14, 2024 1.550 1.690 1.500 1.520 264,181 -0.02(-1.30%)
May 13, 2024 1.560 1.630 1.530 1.540 260,708 -0.03(-1.91%)
May 10, 2024 1.640 1.685 1.520 1.570 134,137 -0.08(-4.85%)
May 09, 2024 1.710 1.750 1.570 1.650 419,860 +0.08(+5.43%)
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%)
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.