Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,330.00
      (
      -1.64%
      )
      US Tech 100
      14,364.00
      (
      0.35%
      )
      Dow Jones
      34,070.42
      (
      -1.08%
      )
      Brent Oil
      92.625
      (
      0.27%
      )
      Bitcoin
      26,701.78
      (
      0.49%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Personalis Inc (PSNL)

      7. Personalis Inc (PSNL) Historical

      PSNL Personalis Inc

      1.29
      0.00 (0.0%)
      Pre Market
      Last Updated: 04:09:55
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      PSNL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 21 2023 1.29 -0.03 -2.27% 1.29 1.3024 1.25 201,738
      Sep 20 2023 1.32 0.02 1.54% 1.33 1.38 1.31 126,850
      Sep 19 2023 1.30 -0.02 -1.52% 1.34 1.35 1.28 170,745
      Sep 18 2023 1.32 -0.08 -5.71% 1.38 1.41 1.32 255,309
      Sep 15 2023 1.40 0.02 1.45% 1.38 1.41 1.3701 247,162
      Sep 14 2023 1.38 -0.01 -0.72% 1.43 1.4899 1.375 168,117
      Sep 13 2023 1.39 -0.08 -5.44% 1.48 1.4981 1.39 225,649
      Sep 12 2023 1.47 -0.05 -3.29% 1.49 1.525 1.47 91,045
      Sep 11 2023 1.52 0.02 1.0% 1.56 1.56 1.48 115,335
      Sep 08 2023 1.505 -0.06 -3.53% 1.55 1.55 1.495 86,658
      Sep 07 2023 1.56 -0.04 -2.5% 1.56 1.59 1.50 304,955
      Sep 06 2023 1.60 -0.02 -1.23% 1.61 1.65 1.58 71,467
      Sep 05 2023 1.62 -0.23 -12.43% 1.80 1.805 1.59 196,471
      Sep 04 2023 1.85 0.00 +0.00% 1.83 1.89 1.82 0
      Sep 01 2023 1.85 0.03 1.65% 1.83 1.89 1.82 244,796
      Aug 31 2023 1.82 0.18 10.98% 1.66 1.83 1.63 341,108
      Aug 30 2023 1.64 0.01 0.61% 1.62 1.76 1.62 282,394
      Aug 29 2023 1.63 0.12 7.95% 1.51 1.65 1.50 448,834
      Aug 28 2023 1.51 0.01 0.67% 1.51 1.525 1.415 792,548
      Aug 25 2023 1.50 -0.04 -2.6% 1.58 1.58 1.48 375,120
      Aug 24 2023 1.54 -0.16 -9.41% 1.69 1.74 1.53 254,671
      Aug 23 2023 1.70 -0.07 -3.95% 1.79 1.85 1.69 306,325
      Aug 22 2023 1.77 0.00 0.0% 1.80 1.81 1.755 98,362
      Aug 21 2023 1.77 0.03 1.72% 1.75 1.82 1.69 83,629
      Aug 18 2023 1.74 -0.02 -1.14% 1.73 1.7601 1.71 103,429
      Aug 17 2023 1.76 0.03 1.73% 1.75 1.80 1.73 125,946
      Aug 16 2023 1.73 -0.08 -4.42% 1.83 1.84 1.73 177,812
      Aug 15 2023 1.81 -0.08 -4.23% 1.88 1.90 1.81 181,088
      Aug 14 2023 1.89 -0.16 -7.8% 2.01 2.03 1.88 179,125
      Aug 11 2023 2.05 0.09 4.59% 1.95 2.0777 1.95 177,662
      Aug 10 2023 1.96 -0.03 -1.51% 1.99 2.11 1.955 115,319
      Aug 09 2023 1.99 0.01 0.51% 1.90 2.01 1.8853 144,756
      Aug 08 2023 1.98 0.08 4.21% 1.89 2.02 1.855 138,629
      Aug 07 2023 1.90 -0.12 -5.94% 2.04 2.05 1.85 262,367
      Aug 04 2023 2.02 -0.02 -0.98% 1.97 2.105 1.97 152,630
      Aug 03 2023 2.04 -0.14 -6.42% 2.17 2.1998 2.04 123,105
      Aug 02 2023 2.18 -0.07 -3.11% 2.22 2.3099 2.12 215,324
      Aug 01 2023 2.25 -0.11 -4.66% 2.35 2.39 2.215 76,180
      Jul 31 2023 2.36 0.08 3.51% 2.26 2.3805 2.26 133,131
      Jul 28 2023 2.28 0.16 7.55% 2.14 2.305 2.14 139,481
      Jul 27 2023 2.12 -0.11 -4.93% 2.25 2.35 2.11 179,374
      Jul 26 2023 2.23 0.09 4.21% 2.14 2.24 2.13 98,336
      Jul 25 2023 2.14 -0.02 -0.93% 2.14 2.2001 2.135 120,495
      Jul 24 2023 2.16 -0.09 -4.0% 2.25 2.35 2.155 105,316
      Jul 21 2023 2.25 0.10 4.65% 2.16 2.25 2.14 134,533
      Jul 20 2023 2.15 -0.06 -2.71% 2.23 2.24 2.12 166,246
      Jul 19 2023 2.21 -0.11 -4.74% 2.35 2.43 2.20 214,502
      Jul 18 2023 2.32 0.13 5.94% 2.15 2.32 2.15 136,278
      Jul 17 2023 2.19 0.17 8.42% 2.01 2.19 2.005 167,523
      Jul 14 2023 2.02 -0.17 -7.76% 2.18 2.24 2.02 114,951
      Jul 13 2023 2.19 -0.11 -4.78% 2.39 2.4143 2.16 243,985
      Jul 12 2023 2.30 0.23 11.11% 2.12 2.33 2.12 223,506
      Jul 11 2023 2.07 0.12 6.15% 2.02 2.11 2.00 107,807
      Jul 10 2023 1.95 0.00 0.0% 1.95 1.95 1.95 0
      Jul 07 2023 1.95 0.15 8.33% 1.81 2.0299 1.81 385,357
      Jul 06 2023 1.80 -0.10 -5.26% 1.90 1.91 1.755 184,930
      Jul 05 2023 1.90 0.04 2.15% 1.87 1.9614 1.855 148,991
      Jul 04 2023 1.86 0.00 +0.00% 1.87 1.91 1.835 0
      Jul 03 2023 1.86 0.00 +0.00% 1.87 1.91 1.835 0
      Jul 03 2023 1.86 -0.02 -1.06% 1.87 1.91 1.835 124,182
      Jun 30 2023 1.88 -0.01 -0.53% 1.92 2.01 1.86 183,716
      Jun 29 2023 1.89 -0.02 -1.05% 1.90 1.96 1.88 150,612
      Jun 28 2023 1.91 0.02 1.06% 1.87 1.93 1.83 213,496
      Jun 27 2023 1.89 -0.08 -4.06% 1.98 1.98 1.82 232,202
      Jun 26 2023 1.97 -0.01 -0.51% 1.97 2.05 1.95 89,279