Personalis Inc (04X)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.897 | 49.2983367983 | 3.848 | 6.6 | 3.396 | 2559 | 5.34366629 | DE |
| 4 | 2.501 | 77.0961775586 | 3.244 | 6.6 | 3.244 | 1983 | 4.12837072 | DE |
| 12 | 0.859 | 17.5808432255 | 4.886 | 6.6 | 3.192 | 1649 | 4.14104917 | DE |
| 26 | 4.623 | 412.032085561 | 1.122 | 6.6 | 1.092 | 2492 | 3.71536612 | DE |
| 52 | 4.12 | 253.538461538 | 1.625 | 6.6 | 1.079 | 2718 | 2.62318293 | DE |
| 156 | 4.205 | 273.051948052 | 1.54 | 6.6 | 0.8605 | 2501 | 2.3921173 | DE |
| 260 | 4.205 | 273.051948052 | 1.54 | 6.6 | 0.8605 | 2501 | 2.3921173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 5.765 | 0.11 | 2.04 | 5.73 | 5.79 | 5.5599999 | 2099 |
| 1734730020 | 5.65 | 0.51 | 9.92 | 5.6 | 6.6 | 5.54 | 4750 |
| 1734643620 | 5.1399999 | 1.25 | 32.13 | 3.396 | 5.1399999 | 3.396 | 2241 |
| 1734557220 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1734470820 | 3.89 | 0.3 | 8.36 | 3.848 | 3.89 | 3.848 | 687 |
| 1734384420 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1734125220 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1734038820 | 3.59 | 0.04 | 1.07 | 3.636 | 3.636 | 3.59 | 407 |
| 1733952420 | 3.552 | -0.35 | -8.92 | 3.452 | 3.552 | 3.452 | 581 |
| 1733866020 | 3.9 | -0.05 | -1.22 | 3.9 | 3.9 | 3.9 | 250 |
| 1733779620 | 3.948 | 0.37 | 10.34 | 3.92 | 3.956 | 3.92 | 1206 |
| 1733520420 | 3.578 | -0.3 | -7.74 | 3.576 | 3.578 | 3.576 | 7500 |
| 1733434020 | 3.878 | 0.2 | 5.38 | 3.69 | 3.878 | 3.69 | 180 |
| 1733347620 | 3.68 | -0.08 | -2.13 | 3.68 | 3.68 | 3.68 | 500 |
| 1733261220 | 3.76 | 0.02 | 0.59 | 3.894 | 3.894 | 3.76 | 2173 |
| 1733174820 | 3.738 | 0.02 | 0.54 | 3.738 | 3.738 | 3.738 | 133 |
| 1732915620 | 3.718 | 0.29 | 8.40 | 3.716 | 3.718 | 3.716 | 6038 |
| 1732829220 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1732742820 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1732656420 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1732570020 | 3.43 | 0.12 | 3.69 | 3.244 | 3.43 | 3.244 | 1110 |
| 1732310820 | 3.308 | -0.01 | -0.30 | 3.2 | 3.308 | 3.2 | 2275 |
| 1732224420 | 3.318 | -0.13 | -3.88 | 3.192 | 3.36 | 3.192 | 3835 |
| 1732138020 | 3.452 | 0.09 | 2.62 | 3.582 | 3.74 | 3.414 | 3798 |
| 1732051620 | 3.364 | -0.1 | -2.94 | 3.364 | 3.364 | 3.364 | 120 |
| 1731965220 | 3.466 | -1.03 | -22.98 | 3.624 | 3.788 | 3.466 | 2820 |
| 1731705960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731619560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731533160 | 4.5 | -0.3 | -6.25 | 4.5 | 4.5 | 4.5 | 200 |
| 1731446820 | 4.8 | 0.31 | 6.90 | 4.5119999 | 4.82 | 4.5 | 476 |
| 1731360420 | 4.49 | 0.5 | 12.47 | 4.376 | 4.546 | 4.376 | 3081 |
| 1731101220 | 3.992 | -0.25 | -5.98 | 4.186 | 4.186 | 3.988 | 1755 |
| 1731014760 | 4.246 | -0.95 | -18.35 | 4.1159999 | 4.246 | 4.1079999 | 6207 |
| 1730928360 | 5.2 | 0.42 | 8.83 | 5.38 | 5.38 | 5.095 | 375 |
| 1730841960 | 4.7779999 | 0.2 | 4.28 | 4.7779999 | 4.7779999 | 4.7779999 | 100 |
| 1730755560 | 4.582 | -0.33 | -6.79 | 4.57 | 4.59 | 4.128 | 7587 |
| 1730496360 | 4.916 | 0.27 | 5.81 | 5.1449999 | 5.1449999 | 4.916 | 650 |
| 1730409960 | 4.646 | 0 | 0.00 | 4.646 | 4.646 | 4.646 | 0 |
| 1730323560 | 4.646 | -0.05 | -1.11 | 4.646 | 4.646 | 4.646 | 1476 |
| 1730237160 | 4.698 | 0.32 | 7.41 | 4.8339999 | 4.8339999 | 4.698 | 500 |
| 1730147160 | 4.3739999 | 0 | 0.00 | 4.3739999 | 4.3739999 | 4.3739999 | 0 |
| 1729887960 | 4.3739999 | 0 | 0.00 | 4.3739999 | 4.3739999 | 4.3739999 | 0 |
| 1729801560 | 4.3739999 | 0.14 | 3.26 | 4.488 | 4.488 | 4.3739999 | 1000 |
| 1729715160 | 4.236 | 0 | 0.00 | 4.236 | 4.236 | 4.236 | 0 |
| 1729628760 | 4.236 | -0.21 | -4.68 | 4.2859999 | 4.2859999 | 4.236 | 941 |
| 1729542360 | 4.444 | -0.01 | -0.13 | 4.488 | 4.488 | 4.37 | 1570 |
| 1729283160 | 4.45 | -0.02 | -0.45 | 4.45 | 4.45 | 4.45 | 20 |
| 1729196760 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1729110360 | 4.47 | -0.02 | -0.45 | 4.49 | 4.586 | 4.47 | 590 |
| 1729023960 | 4.49 | 0.29 | 6.90 | 4.1079999 | 4.49 | 4.1079999 | 600 |
| 1728937620 | 4.2 | -0.4 | -8.66 | 4.2 | 4.2 | 4.2 | 200 |
| 1728678360 | 4.598 | 0 | 0.00 | 4.598 | 4.598 | 4.598 | 0 |
| 1728591960 | 4.598 | -0.06 | -1.33 | 4.598 | 4.598 | 4.598 | 30 |
| 1728505560 | 4.66 | -0.06 | -1.35 | 4.66 | 4.66 | 4.66 | 200 |
| 1728419160 | 4.724 | 0 | 0.00 | 4.724 | 4.724 | 4.724 | 0 |
| 1728332760 | 4.724 | 0.15 | 3.32 | 4.724 | 4.724 | 4.724 | 250 |
| 1728073560 | 4.572 | 0.06 | 1.37 | 4.572 | 4.572 | 4.572 | 270 |
| 1727987220 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1727900820 | 4.51 | -0.38 | -7.70 | 4.5599999 | 4.5599999 | 4.51 | 1104 |
| 1727814420 | 4.886 | 0 | 0.00 | 4.886 | 4.886 | 4.886 | 0 |
| 1727728020 | 4.886 | 0.29 | 6.22 | 4.886 | 4.886 | 4.886 | 1110 |
| 1727468760 | 4.5999999 | 0.05 | 1.10 | 4.824 | 4.824 | 4.5999999 | 1199 |
| 1727382360 | 4.55 | 0.07 | 1.56 | 4.34 | 4.55 | 4.34 | 1018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
