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

Personalis Inc (NQ: PSNL )

1.540 -0.060 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2024 1.500 1.540 1.410 1.430 401,863 -0.06(-4.03%)
Mar 28, 2024 1.480 1.520 1.520 1.490 266,348 +0.04(+2.76%)
Mar 27, 2024 1.450 1.470 1.400 1.450 205,444 +0.02(+1.40%)
Mar 26, 2024 1.500 1.530 1.420 1.430 172,706 -0.01(-0.69%)
Mar 25, 2024 1.440 1.475 1.410 1.440 156,637 +0.02(+1.41%)
Mar 22, 2024 1.480 1.480 1.390 1.420 246,629 -0.04(-2.74%)
Mar 21, 2024 1.490 1.550 1.460 1.460 218,291 -0.05(-3.31%)
Mar 20, 2024 1.590 1.600 1.310 1.510 981,267 -0.11(-6.79%)
Mar 19, 2024 1.620 1.650 1.530 1.620 201,675 -0.01(-0.61%)
Mar 18, 2024 1.620 1.660 1.590 1.630 229,842 +0.02(+1.24%)
Mar 15, 2024 1.560 1.649 1.560 1.610 225,918 +0.03(+1.90%)
Mar 14, 2024 1.710 1.710 1.520 1.580 502,805 -0.11(-6.51%)
Mar 13, 2024 1.690 1.800 1.645 1.690 340,975 -0.04(-2.31%)
Mar 12, 2024 1.730 1.750 1.650 1.730 380,795 +0.01(+0.58%)
Mar 11, 2024 1.640 1.780 1.640 1.720 395,148 +0.07(+4.24%)
Mar 08, 2024 1.720 1.780 1.590 1.650 406,353 -0.03(-1.79%)
Mar 07, 2024 1.740 1.780 1.570 1.680 584,263 -0.07(-4.00%)
Mar 06, 2024 1.780 1.800 1.680 1.750 406,525 +0.05(+2.94%)
Mar 05, 2024 1.750 1.760 1.625 1.700 543,939 -0.04(-2.30%)
Mar 04, 2024 1.730 1.800 1.650 1.740 564,261 +0.05(+2.96%)
Mar 01, 2024 1.600 1.740 1.545 1.690 487,108 +0.14(+9.03%)
Feb 29, 2024 1.320 1.630 1.310 1.550 811,872 +0.09(+6.16%)
Feb 28, 2024 1.440 1.500 1.410 1.460 310,816 -0.04(-2.67%)
Feb 27, 2024 1.550 1.600 1.380 1.500 478,392 +0.00(+0.00%)
Feb 26, 2024 1.310 1.520 1.300 1.500 458,698 +0.22(+17.19%)
Feb 23, 2024 1.260 1.335 1.210 1.280 233,400 +0.03(+2.40%)
Feb 22, 2024 1.240 1.310 1.220 1.250 163,862 +0.02(+1.63%)
Feb 21, 2024 1.240 1.260 1.190 1.230 216,656 -0.03(-2.38%)
Feb 20, 2024 1.330 1.380 1.230 1.260 355,131 -0.10(-7.35%)
Feb 16, 2024 1.270 1.389 1.250 1.360 433,173 +0.04(+3.03%)
Feb 15, 2024 1.240 1.400 1.240 1.320 452,888 +0.12(+10.46%)
Feb 14, 2024 1.250 1.304 1.170 1.195 367,712 +0.01(+0.42%)
Feb 13, 2024 1.290 1.310 1.150 1.190 488,721 -0.15(-11.19%)
Feb 12, 2024 1.180 1.370 1.180 1.340 590,434 +0.14(+11.67%)
Feb 09, 2024 1.190 1.255 1.190 1.200 255,441 +0.03(+2.56%)
Feb 08, 2024 1.140 1.190 1.120 1.170 372,354 +0.02(+1.74%)
Feb 07, 2024 1.240 1.250 1.140 1.150 321,235 -0.09(-7.26%)
Feb 06, 2024 1.210 1.280 1.200 1.240 388,768 +0.00(+0.00%)
Feb 05, 2024 1.310 1.350 1.220 1.240 352,991 -0.08(-6.06%)
Feb 02, 2024 1.300 1.330 1.240 1.320 431,750 +0.03(+2.33%)
Feb 01, 2024 1.360 1.400 1.280 1.290 378,565 -0.05(-3.73%)
Jan 31, 2024 1.400 1.450 1.330 1.340 335,567 -0.06(-4.29%)
Jan 30, 2024 1.540 1.540 1.390 1.400 285,089 -0.13(-8.50%)
Jan 29, 2024 1.370 1.550 1.370 1.530 469,917 +0.16(+11.68%)
Jan 26, 2024 1.490 1.540 1.370 1.370 531,135 -0.13(-8.67%)
Jan 25, 2024 1.610 1.610 1.440 1.500 423,809 -0.07(-4.46%)
Jan 24, 2024 1.650 1.665 1.570 1.570 232,563 -0.06(-3.68%)
Jan 23, 2024 1.630 1.760 1.606 1.630 259,136 +0.02(+1.24%)
Jan 22, 2024 1.500 1.670 1.500 1.610 432,030 +0.11(+7.33%)
Jan 19, 2024 1.630 1.650 1.500 1.500 571,076 -0.12(-7.41%)
Jan 18, 2024 1.790 1.810 1.610 1.620 327,356 -0.13(-7.43%)
Jan 17, 2024 1.590 1.770 1.590 1.750 982,383 +0.10(+6.06%)
Jan 16, 2024 1.750 1.770 1.550 1.650 993,285 -0.09(-5.17%)
Jan 12, 2024 1.790 1.830 1.700 1.740 371,040 -0.07(-3.87%)
Jan 11, 2024 2.000 2.000 1.790 1.810 435,963 -0.18(-9.05%)
Jan 10, 2024 2.120 2.120 1.921 1.990 436,905 -0.14(-6.57%)
Jan 09, 2024 2.140 2.310 2.060 2.130 447,245 -0.06(-2.74%)
Jan 08, 2024 2.160 2.250 2.007 2.190 388,837 +0.05(+2.34%)
Jan 05, 2024 2.080 2.210 1.880 2.140 542,937 +0.14(+7.00%)
Jan 04, 2024 1.960 2.090 1.950 2.000 263,145 +0.05(+2.56%)
Jan 03, 2024 2.140 2.150 1.890 1.950 645,876 -0.09(-4.41%)
Jan 02, 2024 2.130 2.350 2.030 2.040 847,486 -0.06(-2.86%)
Dec 29, 2023 2.360 2.360 1.960 2.100 1,101,995 -0.25(-10.64%)
Dec 28, 2023 2.030 2.380 2.000 2.350 1,167,970 +0.32(+15.76%)
Dec 27, 2023 1.810 2.150 1.680 2.030 1,483,038 +0.28(+16.00%)
Dec 26, 2023 1.520 1.830 1.520 1.750 956,610 +0.28(+19.45%)
Dec 22, 2023 1.490 1.540 1.410 1.465 340,879 -0.04(-2.98%)
Dec 21, 2023 1.500 1.580 1.440 1.510 435,271 +0.05(+3.42%)
Dec 20, 2023 1.520 1.630 1.370 1.460 918,070 -0.06(-3.95%)
Dec 19, 2023 1.450 1.520 1.390 1.520 562,965 +0.09(+6.29%)
Dec 18, 2023 1.510 1.550 1.370 1.430 427,340 -0.08(-5.30%)
Dec 15, 2023 1.520 1.520 1.400 1.510 449,359 +0.02(+1.34%)
Dec 14, 2023 1.440 1.600 1.420 1.490 791,235 +0.09(+6.43%)
Dec 13, 2023 1.260 1.420 1.260 1.400 372,541 +0.15(+12.00%)
Dec 12, 2023 1.270 1.340 1.250 1.250 410,667 -0.06(-4.58%)
Dec 11, 2023 1.400 1.440 1.290 1.310 399,407 -0.10(-7.09%)
Dec 08, 2023 1.500 1.500 1.375 1.410 316,703 -0.07(-4.73%)
Dec 07, 2023 1.510 1.510 1.340 1.480 597,929 +0.00(+0.00%)
Dec 06, 2023 1.560 1.620 1.450 1.480 553,077 -0.08(-5.13%)
Dec 05, 2023 1.610 1.709 1.560 1.560 454,167 -0.01(-0.64%)
Dec 04, 2023 1.470 1.670 1.470 1.570 450,261 +0.10(+6.80%)
Dec 01, 2023 1.560 1.560 1.400 1.470 664,239 -0.06(-3.92%)
Nov 30, 2023 1.510 1.565 1.450 1.530 433,618 +0.03(+2.00%)
Nov 29, 2023 1.730 1.730 1.450 1.500 882,416 -0.15(-9.09%)
Nov 28, 2023 1.850 1.850 1.510 1.650 918,255 -0.15(-8.33%)
Nov 27, 2023 1.650 1.840 1.580 1.800 1,019,949 +0.22(+13.92%)
Nov 24, 2023 1.410 1.580 1.385 1.580 353,661 +0.21(+15.33%)
Nov 22, 2023 1.540 1.550 1.360 1.370 494,604 -0.09(-6.16%)
Nov 21, 2023 1.360 1.600 1.340 1.460 873,597 +0.11(+8.15%)
Nov 20, 2023 1.180 1.560 1.140 1.350 3,072,319 +0.25(+22.73%)
Nov 17, 2023 1.060 1.200 1.020 1.100 2,129,197 +0.07(+6.80%)
Nov 16, 2023 1.040 1.070 1.020 1.030 484,803 -0.08(-7.21%)
Nov 15, 2023 1.190 1.210 1.060 1.110 886,556 -0.07(-5.93%)
Nov 14, 2023 1.100 1.180 1.071 1.180 1,449,475 +0.11(+10.28%)
Nov 13, 2023 1.030 1.100 1.000 1.070 1,058,242 +0.05(+4.90%)
Nov 10, 2023 0.9500 1.105 0.8906 1.020 1,927,442 +0.08(+8.51%)
Nov 09, 2023 1.130 1.170 0.9000 0.9400 1,611,245 -0.23(-19.66%)
Nov 08, 2023 1.110 1.360 0.9973 1.170 1,922,239 +0.21(+21.52%)
Nov 07, 2023 1.070 1.100 0.9628 0.9628 440,207 -0.10(-9.17%)
Nov 06, 2023 1.170 1.170 1.040 1.060 167,903 -0.06(-5.36%)
Nov 03, 2023 1.180 1.270 1.120 1.120 155,836 -0.04(-3.45%)
Nov 02, 2023 0.9800 1.180 0.9700 1.160 184,100 +0.21(+21.59%)
Nov 01, 2023 0.9300 0.9999 0.9200 0.9540 130,549 -0.01(-0.85%)
Oct 31, 2023 0.9500 0.9964 0.9213 0.9622 79,087 +0.01(+1.31%)
Oct 30, 2023 0.9700 1.000 0.9201 0.9498 166,564 -0.02(-2.09%)
Oct 27, 2023 1.030 1.030 0.9700 0.9701 150,446 -0.04(-3.95%)
Oct 26, 2023 0.9600 1.090 0.9600 1.010 186,855 +0.03(+3.06%)
Oct 25, 2023 1.050 1.050 0.9800 0.9800 67,576 -0.09(-8.41%)
Oct 24, 2023 0.9300 1.100 0.9300 1.070 227,269 +0.14(+15.04%)
Oct 23, 2023 0.9800 1.000 0.9300 0.9301 151,841 -0.02(-1.85%)
Oct 20, 2023 1.060 1.070 0.9143 0.9476 768,437 -0.12(-11.44%)
Oct 19, 2023 1.080 1.110 1.050 1.070 93,861 -0.00(-0.47%)
Oct 18, 2023 1.130 1.130 1.060 1.075 72,857 -0.05(-4.87%)
Oct 17, 2023 1.100 1.180 1.080 1.130 124,605 -0.02(-1.74%)
Oct 16, 2023 1.110 1.180 1.065 1.150 93,077 +0.09(+8.49%)
Oct 13, 2023 1.060 1.095 1.030 1.060 166,807 +0.00(+0.00%)
Oct 12, 2023 1.090 1.150 1.050 1.060 221,000 -0.01(-0.93%)
Oct 11, 2023 1.190 1.235 1.070 1.070 292,969 -0.13(-10.83%)
Oct 10, 2023 1.150 1.220 1.130 1.200 64,857 +0.06(+5.26%)
Oct 09, 2023 1.160 1.170 1.110 1.140 91,818 -0.03(-2.56%)
Oct 06, 2023 1.190 1.209 1.150 1.170 49,090 -0.03(-2.50%)
Oct 05, 2023 1.130 1.200 1.130 1.200 142,934 +0.06(+5.26%)
Oct 04, 2023 1.170 1.200 1.130 1.140 249,068 -0.03(-2.56%)
Oct 03, 2023 1.240 1.240 1.170 1.170 71,342 -0.09(-7.14%)
Oct 02, 2023 1.220 1.260 1.170 1.260 166,895 +0.05(+4.13%)
Sep 29, 2023 1.210 1.260 1.170 1.210 248,166 +0.02(+1.68%)
Sep 28, 2023 1.210 1.260 1.180 1.190 144,721 -0.04(-3.25%)
Sep 27, 2023 1.260 1.260 1.190 1.230 242,860 +0.01(+0.82%)
Sep 26, 2023 1.220 1.280 1.220 1.220 99,749 +0.00(+0.00%)
Sep 25, 2023 1.200 1.240 1.210 1.220 83,863 -0.02(-1.61%)
Sep 22, 2023 1.280 1.320 1.240 1.240 110,572 -0.05(-3.88%)
Sep 21, 2023 1.290 1.302 1.250 1.290 201,738 -0.03(-2.27%)
Sep 20, 2023 1.330 1.380 1.310 1.320 126,850 +0.02(+1.54%)
Sep 19, 2023 1.340 1.340 1.280 1.300 170,745 -0.02(-1.52%)
Sep 18, 2023 1.380 1.410 1.320 1.320 255,309 -0.08(-5.71%)
Sep 15, 2023 1.380 1.410 1.370 1.400 247,162 +0.01(+0.72%)
Sep 14, 2023 1.430 1.490 1.375 1.390 168,117 +0.00(+0.00%)
Sep 13, 2023 1.480 1.498 1.390 1.390 225,649 -0.08(-5.44%)
Sep 12, 2023 1.490 1.525 1.470 1.470 91,045 -0.05(-3.29%)
Sep 11, 2023 1.560 1.560 1.480 1.520 115,375 +0.02(+1.00%)
Sep 08, 2023 1.550 1.550 1.495 1.505 86,659 -0.06(-3.53%)
Sep 07, 2023 1.560 1.590 1.500 1.560 304,955 -0.04(-2.50%)
Sep 06, 2023 1.610 1.650 1.580 1.600 71,492 -0.02(-1.23%)
Sep 05, 2023 1.800 1.805 1.590 1.620 196,471 -0.23(-12.43%)
Sep 01, 2023 1.830 1.890 1.820 1.850 244,796 +0.03(+1.65%)
Aug 31, 2023 1.660 1.830 1.630 1.820 344,466 +0.18(+10.98%)
Aug 30, 2023 1.620 1.760 1.620 1.640 282,394 +0.01(+0.61%)
Aug 29, 2023 1.510 1.650 1.500 1.630 448,834 +0.12(+7.95%)
Aug 28, 2023 1.510 1.525 1.415 1.510 792,548 +0.01(+0.67%)
Aug 25, 2023 1.580 1.580 1.480 1.500 375,120 -0.04(-2.60%)
Aug 24, 2023 1.690 1.740 1.530 1.540 254,671 -0.16(-9.41%)
Aug 23, 2023 1.790 1.850 1.690 1.700 307,515 -0.07(-3.95%)
Aug 22, 2023 1.800 1.810 1.755 1.770 98,362 +0.00(+0.00%)
Aug 21, 2023 1.750 1.820 1.690 1.770 83,629 +0.03(+1.72%)
Aug 18, 2023 1.730 1.760 1.710 1.740 103,609 -0.02(-1.14%)
Aug 17, 2023 1.750 1.800 1.730 1.760 125,946 +0.03(+1.73%)
Aug 16, 2023 1.830 1.840 1.730 1.730 177,812 -0.08(-4.42%)
Aug 15, 2023 1.880 1.900 1.810 1.810 181,088 -0.08(-4.23%)
Aug 14, 2023 2.010 2.030 1.880 1.890 179,125 -0.16(-7.80%)
Aug 11, 2023 1.950 2.078 1.950 2.050 177,662 +0.09(+4.59%)
Aug 10, 2023 1.990 2.110 1.955 1.960 115,319 -0.03(-1.51%)
Aug 09, 2023 1.900 2.010 1.885 1.990 144,756 +0.01(+0.51%)
Aug 08, 2023 1.890 2.020 1.855 1.980 138,633 +0.08(+4.21%)
Aug 07, 2023 2.040 2.050 1.850 1.900 262,388 -0.12(-5.94%)
Aug 04, 2023 1.970 2.105 1.970 2.020 152,630 -0.02(-0.98%)
Aug 03, 2023 2.170 2.200 2.040 2.040 123,105 -0.14(-6.42%)
Aug 02, 2023 2.220 2.310 2.120 2.180 215,324 -0.07(-3.11%)
Aug 01, 2023 2.350 2.390 2.215 2.250 76,405 -0.11(-4.66%)
Jul 31, 2023 2.260 2.381 2.260 2.360 133,131 +0.08(+3.51%)
Jul 28, 2023 2.140 2.305 2.140 2.280 139,481 +0.16(+7.55%)
Jul 27, 2023 2.250 2.350 2.110 2.120 179,374 -0.11(-4.93%)
Jul 26, 2023 2.140 2.240 2.130 2.230 98,336 +0.09(+4.21%)
Jul 25, 2023 2.140 2.200 2.135 2.140 120,495 -0.02(-0.93%)
Jul 24, 2023 2.250 2.350 2.155 2.160 105,316 -0.09(-4.00%)
Jul 21, 2023 2.160 2.250 2.140 2.250 134,533 +0.10(+4.65%)
Jul 20, 2023 2.230 2.240 2.120 2.150 166,256 -0.06(-2.71%)
Jul 19, 2023 2.350 2.430 2.200 2.210 214,502 -0.11(-4.74%)
Jul 18, 2023 2.150 2.320 2.150 2.320 136,278 +0.13(+5.94%)
Jul 17, 2023 2.010 2.190 2.005 2.190 167,528 +0.17(+8.42%)
Jul 14, 2023 2.180 2.240 2.020 2.020 114,951 -0.17(-7.76%)
Jul 13, 2023 2.390 2.414 2.160 2.190 244,035 -0.11(-4.78%)
Jul 12, 2023 2.120 2.330 2.120 2.300 223,507 +0.23(+11.11%)
Jul 11, 2023 2.020 2.110 2.000 2.070 107,807 +0.06(+2.99%)
Jul 10, 2023 1.930 2.080 1.895 2.010 439,098 +0.06(+3.08%)
Jul 07, 2023 1.810 2.030 1.810 1.950 385,357 +0.15(+8.33%)
Jul 06, 2023 1.900 1.910 1.755 1.800 184,930 -0.10(-5.26%)
Jul 05, 2023 1.870 1.961 1.855 1.900 148,991 +0.04(+2.15%)
Jul 03, 2023 1.870 1.910 1.835 1.860 124,182 -0.02(-1.06%)
Jun 30, 2023 1.920 2.010 1.860 1.880 184,781 -0.01(-0.53%)
Jun 29, 2023 1.900 1.960 1.880 1.890 150,612 -0.02(-1.05%)
Jun 28, 2023 1.870 1.930 1.830 1.910 213,496 +0.02(+1.06%)
Jun 27, 2023 1.980 1.980 1.820 1.890 232,202 -0.08(-4.06%)
Jun 26, 2023 1.970 2.050 1.950 1.970 89,279 -0.01(-0.51%)
Jun 23, 2023 2.030 2.099 1.950 1.980 152,851 -0.07(-3.41%)
Jun 22, 2023 2.030 2.060 1.975 2.050 62,647 +0.03(+1.49%)
Jun 21, 2023 2.040 2.055 1.920 2.020 302,560 -0.05(-2.42%)
Jun 20, 2023 2.060 2.095 2.015 2.070 71,919 -0.02(-0.96%)
Jun 16, 2023 2.070 2.149 2.020 2.090 264,640 -0.06(-2.79%)
Jun 15, 2023 2.120 2.180 2.120 2.150 104,483 -0.12(-5.29%)
May 08, 2023 2.260 2.340 2.205 2.270 251,826 +0.03(+1.34%)
May 05, 2023 2.340 2.450 2.155 2.240 459,599 -0.06(-2.61%)
May 04, 2023 2.250 2.365 2.250 2.300 211,237 -0.12(-4.96%)
May 03, 2023 2.250 2.550 2.250 2.420 640,751 +0.22(+10.00%)
May 02, 2023 2.290 2.340 2.200 2.200 261,670 -0.12(-5.17%)
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.