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

Personalis, Inc. - Common Stock (NQ: PSNL )

5.750 +0.490 (+9.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 5.690 7.190 5.600 5.750 8,049,938 +0.47(+8.90%)
Dec 19, 2024 3.810 5.300 3.810 5.280 4,221,298 +1.72(+48.32%)
Dec 18, 2024 3.850 3.942 3.370 3.560 1,154,489 -0.28(-7.29%)
Dec 17, 2024 3.710 4.140 3.700 3.840 981,350 +0.13(+3.50%)
Dec 16, 2024 3.820 3.930 3.653 3.710 478,647 -0.11(-2.88%)
Dec 13, 2024 3.470 3.930 3.360 3.820 813,830 +0.24(+6.70%)
Dec 12, 2024 3.730 3.765 3.550 3.580 427,252 -0.17(-4.53%)
Dec 11, 2024 3.810 3.835 3.580 3.750 311,763 -0.04(-1.06%)
Dec 10, 2024 4.000 4.010 3.780 3.790 383,087 -0.21(-5.37%)
Dec 09, 2024 4.180 4.236 3.990 4.005 514,426 -0.15(-3.49%)
Dec 06, 2024 3.740 4.160 3.740 4.150 617,890 +0.37(+9.79%)
Dec 05, 2024 3.980 3.980 3.750 3.780 574,614 -0.21(-5.26%)
Dec 04, 2024 3.890 4.100 3.880 3.990 585,064 +0.10(+2.57%)
Dec 03, 2024 3.870 3.990 3.850 3.890 551,347 -0.01(-0.26%)
Dec 02, 2024 3.890 4.010 3.800 3.900 400,079 -0.07(-1.76%)
Nov 29, 2024 3.950 4.045 3.870 3.970 340,051 +0.04(+1.02%)
Nov 27, 2024 3.730 4.180 3.730 3.930 951,529 +0.20(+5.36%)
Nov 26, 2024 3.610 3.780 3.570 3.730 574,295 +0.13(+3.61%)
Nov 25, 2024 3.550 3.770 3.540 3.600 492,152 +0.13(+3.75%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.