Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Personalis Inc (NQ: PSNL )

5.440 -0.360 (-6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.780 6.190 5.160 5.440 1,341,060 -0.36(-6.21%)
Aug 29, 2024 5.620 5.865 5.500 5.800 1,337,785 +0.27(+4.88%)
Aug 28, 2024 5.520 5.770 5.370 5.530 700,371 -0.23(-3.99%)
Aug 27, 2024 5.840 5.840 5.340 5.760 786,109 -0.04(-0.69%)
Aug 26, 2024 6.100 6.230 5.600 5.800 1,324,615 -0.17(-2.85%)
Aug 23, 2024 5.860 6.260 5.735 5.970 1,263,142 +0.26(+4.55%)
Aug 22, 2024 6.450 6.450 5.580 5.710 1,972,020 -0.63(-9.94%)
Aug 21, 2024 6.030 6.440 5.698 6.340 1,899,996 +0.65(+11.42%)
Aug 20, 2024 5.850 6.279 5.450 5.690 1,473,666 -0.15(-2.57%)
Aug 19, 2024 6.010 6.350 5.600 5.840 2,718,605 -0.15(-2.50%)
Aug 16, 2024 5.160 7.200 5.160 5.990 6,297,143 +0.92(+18.15%)
Aug 15, 2024 4.550 5.100 4.200 5.070 1,110,612 +0.61(+13.68%)
Aug 14, 2024 4.680 4.900 4.360 4.460 1,111,959 -0.20(-4.29%)
Aug 13, 2024 4.310 5.000 4.070 4.660 2,412,341 +0.35(+8.12%)
Aug 12, 2024 3.290 4.585 3.270 4.310 4,740,684 +1.05(+32.21%)
Aug 09, 2024 3.430 3.500 3.050 3.260 714,460 -0.17(-4.96%)
Aug 08, 2024 3.450 3.670 3.150 3.430 1,305,747 +0.55(+19.10%)
Aug 07, 2024 3.270 3.450 2.810 2.880 846,780 -0.32(-10.00%)
Aug 06, 2024 3.160 3.540 3.160 3.200 534,642 +0.05(+1.59%)
Aug 05, 2024 3.200 3.470 2.900 3.150 1,028,063 -0.45(-12.50%)
Aug 02, 2024 3.320 3.750 3.120 3.600 778,876 +0.03(+0.84%)
Aug 01, 2024 3.450 3.890 3.070 3.570 1,447,240 +0.12(+3.48%)
Jul 31, 2024 3.110 3.540 2.970 3.450 865,379 +0.33(+10.58%)
Jul 30, 2024 2.970 3.240 2.960 3.120 549,410 +0.12(+3.83%)
Jul 29, 2024 3.550 3.680 2.910 3.005 984,781 -0.45(-12.90%)
Jul 26, 2024 2.950 3.500 2.930 3.450 1,903,754 +0.59(+20.63%)
Jul 25, 2024 2.830 3.160 2.810 2.860 686,230 +0.02(+0.70%)
Jul 24, 2024 2.750 3.080 2.640 2.840 866,188 -0.04(-1.39%)
Jul 23, 2024 2.840 3.110 2.610 2.880 1,008,027 -0.10(-3.36%)
Jul 22, 2024 3.410 3.520 2.960 2.980 3,099,724 -0.87(-22.60%)
Jul 19, 2024 2.500 4.520 2.500 3.850 22,803,080 +1.40(+57.14%)
Jul 18, 2024 2.220 2.660 2.220 2.450 2,008,968 +0.20(+8.89%)
Jul 17, 2024 2.000 2.260 1.990 2.250 952,438 +0.24(+11.94%)
Jul 16, 2024 1.620 2.180 1.620 2.010 1,130,153 +0.40(+24.84%)
Jul 15, 2024 1.640 1.730 1.610 1.610 255,411 -0.05(-3.01%)
Jul 12, 2024 1.700 1.790 1.610 1.660 427,984 -0.04(-2.35%)
Jul 11, 2024 1.590 1.790 1.523 1.700 876,423 +0.15(+9.68%)
Jul 10, 2024 1.540 1.610 1.490 1.550 237,836 +0.06(+4.03%)
Jul 09, 2024 1.430 1.590 1.410 1.490 640,149 -0.02(-1.32%)
Jul 08, 2024 1.590 1.750 1.490 1.510 1,873,179 -0.02(-1.31%)
Jul 05, 2024 1.200 1.540 1.200 1.530 1,351,279 +0.34(+28.57%)
Jul 03, 2024 1.200 1.225 1.190 1.190 74,918 -0.01(-0.83%)
Jul 02, 2024 1.180 1.220 1.170 1.200 86,427 +0.00(+0.42%)
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.