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

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

3.820 +0.230 (+6.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 3.710 4.010 3.710 3.820 971,988 +0.23(+6.56%)
Mar 11, 2025 3.540 3.715 3.380 3.585 1,140,630 -0.00(-0.14%)
Mar 10, 2025 4.000 4.037 3.480 3.590 1,143,727 -0.55(-13.29%)
Mar 07, 2025 4.210 4.426 4.110 4.140 926,875 -0.08(-1.90%)
Mar 06, 2025 4.380 4.400 4.120 4.220 1,512,647 -0.27(-6.01%)
Mar 05, 2025 4.140 4.510 4.025 4.490 1,065,929 +0.38(+9.25%)
Mar 04, 2025 3.950 4.210 3.690 4.110 2,009,772 +0.00(+0.00%)
Mar 03, 2025 4.260 4.260 3.910 4.110 1,370,474 -0.03(-0.72%)
Feb 28, 2025 4.010 4.580 3.910 4.140 1,363,603 -0.10(-2.36%)
Feb 27, 2025 4.550 4.700 4.225 4.240 1,257,294 -0.24(-5.36%)
Feb 26, 2025 4.250 4.640 4.240 4.480 935,442 +0.25(+5.91%)
Feb 25, 2025 4.500 4.550 4.020 4.230 1,701,199 -0.34(-7.54%)
Feb 24, 2025 4.720 4.830 4.360 4.575 1,653,434 -0.14(-2.97%)
Feb 21, 2025 5.540 5.590 4.710 4.715 1,090,708 -0.71(-13.17%)
Feb 20, 2025 5.740 5.780 5.080 5.430 1,027,238 -0.40(-6.78%)
Feb 19, 2025 6.030 6.100 5.658 5.825 1,005,346 -0.21(-3.56%)
Feb 18, 2025 5.810 6.430 5.700 6.040 1,879,084 +0.53(+9.62%)
Feb 14, 2025 5.160 6.180 5.150 5.510 2,447,207 +0.52(+10.42%)
Feb 13, 2025 4.700 5.120 4.521 4.990 1,179,641 +0.33(+7.08%)
Feb 12, 2025 4.640 4.695 4.470 4.660 637,822 -0.12(-2.41%)
Feb 11, 2025 4.940 4.945 4.710 4.775 910,033 -0.23(-4.69%)
Feb 10, 2025 4.920 5.060 4.760 5.010 576,364 +0.09(+1.83%)
Feb 07, 2025 5.120 5.330 4.709 4.920 972,442 -0.24(-4.65%)
Feb 06, 2025 5.500 5.620 5.160 5.160 505,314 -0.17(-3.19%)
Feb 05, 2025 5.080 5.508 5.080 5.330 1,213,080 +0.28(+5.54%)
Feb 04, 2025 4.890 5.095 4.860 5.050 688,839 +0.16(+3.27%)
Feb 03, 2025 5.000 5.060 4.815 4.890 801,600 -0.33(-6.32%)
Jan 31, 2025 5.360 5.500 5.160 5.220 587,296 -0.14(-2.61%)
Jan 30, 2025 5.070 5.420 5.070 5.360 606,444 +0.35(+6.99%)
Jan 29, 2025 5.490 5.690 4.990 5.010 1,165,107 -0.43(-7.90%)
Jan 28, 2025 5.790 5.913 5.420 5.440 799,145 -0.37(-6.37%)
Jan 27, 2025 5.900 6.010 5.560 5.810 1,902,709 -0.31(-5.07%)
Jan 24, 2025 6.270 6.274 5.920 6.120 1,230,710 -0.03(-0.49%)
Jan 23, 2025 5.710 6.280 5.600 6.150 3,980,153 +0.55(+9.82%)
Jan 22, 2025 5.820 5.820 5.300 5.600 1,770,089 +0.05(+0.90%)
Jan 21, 2025 5.010 5.680 4.990 5.550 1,143,168 +0.66(+13.50%)
Jan 17, 2025 4.780 5.040 4.700 4.890 518,349 +0.11(+2.30%)
Jan 16, 2025 5.160 5.235 4.780 4.780 683,922 -0.39(-7.54%)
Jan 15, 2025 5.170 5.500 4.975 5.170 900,588 +0.04(+0.78%)
Jan 14, 2025 5.460 5.490 5.000 5.130 691,545 -0.22(-4.11%)
Jan 13, 2025 5.280 5.600 5.150 5.350 955,703 -0.24(-4.29%)
Jan 10, 2025 5.560 5.645 5.280 5.590 1,095,374 -0.01(-0.18%)
Jan 08, 2025 6.020 6.030 5.220 5.600 1,703,517 -0.38(-6.35%)
Jan 07, 2025 6.500 6.710 5.970 5.980 781,015 -0.43(-6.71%)
Jan 06, 2025 6.800 6.980 6.370 6.410 1,081,811 -0.23(-3.46%)
Jan 03, 2025 6.310 6.730 6.250 6.640 741,857 +0.37(+5.90%)
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.