ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.890 +0.280 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 9.680 10.48 9.390 9.890 3,108,074 +0.28(+2.91%)
Jan 15, 2026 9.410 9.818 9.350 9.610 1,158,462 +0.31(+3.33%)
Jan 14, 2026 8.750 9.330 8.510 9.300 899,916 +0.52(+5.92%)
Jan 13, 2026 8.660 9.180 8.460 8.780 1,158,333 +0.21(+2.45%)
Jan 12, 2026 8.240 8.700 7.870 8.570 1,156,888 +0.47(+5.80%)
Jan 09, 2026 8.530 8.540 8.020 8.100 1,176,286 -0.28(-3.28%)
Jan 08, 2026 8.940 9.024 8.110 8.375 1,638,342 -0.97(-10.43%)
Jan 07, 2026 9.060 9.740 9.000 9.350 1,359,541 +0.20(+2.19%)
Jan 06, 2026 8.060 9.295 8.050 9.150 1,269,782 +1.13(+14.09%)
Jan 05, 2026 7.900 8.090 7.730 8.020 1,210,291 +0.17(+2.17%)
Jan 02, 2026 8.120 8.145 7.720 7.850 767,725 -0.11(-1.38%)
Dec 31, 2025 8.000 8.110 7.910 7.960 559,870 -0.01(-0.13%)
Dec 30, 2025 7.990 8.140 7.882 7.970 746,406 +0.04(+0.50%)
Dec 29, 2025 8.010 8.270 7.885 7.930 740,115 -0.21(-2.58%)
Dec 26, 2025 8.420 8.420 8.140 8.140 454,818 -0.27(-3.21%)
Dec 24, 2025 8.440 8.760 8.230 8.410 436,950 -0.01(-0.12%)
Dec 23, 2025 8.700 8.910 8.370 8.420 774,944 -0.30(-3.44%)
Dec 22, 2025 8.800 9.095 8.700 8.720 832,629 +0.17(+1.99%)
Dec 19, 2025 7.990 8.630 7.990 8.550 6,946,288 +0.63(+7.89%)
Dec 18, 2025 8.030 8.380 7.800 7.925 1,375,516 +0.18(+2.39%)
Dec 17, 2025 8.010 8.170 7.680 7.740 1,018,409 -0.24(-3.01%)
Dec 16, 2025 8.410 8.665 7.950 7.980 998,459 -0.50(-5.90%)
Dec 15, 2025 8.780 8.925 8.415 8.480 1,243,861 -0.29(-3.31%)
Dec 12, 2025 9.370 9.390 8.765 8.770 4,338,805 -0.51(-5.50%)
Dec 11, 2025 9.360 9.420 9.040 9.280 722,796 +0.01(+0.11%)
Dec 10, 2025 9.260 9.540 9.089 9.270 1,142,641 +0.01(+0.11%)
Dec 09, 2025 9.710 9.848 9.175 9.260 1,040,605 -0.56(-5.70%)
Dec 08, 2025 9.680 9.830 9.425 9.820 1,363,972 +0.26(+2.72%)
Dec 05, 2025 10.45 10.48 9.430 9.560 1,439,452 -0.92(-8.78%)
Dec 04, 2025 10.09 10.50 9.860 10.48 950,522 +0.31(+3.05%)
Dec 03, 2025 10.13 10.45 9.950 10.17 995,124 +0.07(+0.69%)
Dec 02, 2025 9.760 10.31 9.660 10.10 1,081,245 +0.42(+4.34%)
Dec 01, 2025 10.10 10.18 9.340 9.680 1,848,757 -1.05(-9.79%)
Nov 28, 2025 10.80 10.80 10.41 10.73 606,045 +0.01(+0.09%)
Nov 26, 2025 11.25 11.40 10.51 10.72 1,450,766 -0.49(-4.37%)
Nov 25, 2025 9.970 11.23 9.410 11.21 2,874,525 +1.22(+12.21%)
Nov 24, 2025 9.780 10.19 9.650 9.990 2,059,646 +0.26(+2.67%)
Nov 21, 2025 8.280 9.880 8.220 9.730 1,951,516 +1.45(+17.51%)
Nov 20, 2025 8.350 9.140 8.180 8.280 1,642,110 +0.04(+0.49%)
Nov 19, 2025 7.670 8.420 7.610 8.240 1,105,657 +0.62(+8.14%)
Nov 18, 2025 7.370 7.878 7.110 7.620 1,004,570 +0.14(+1.87%)
Nov 17, 2025 7.410 7.770 7.227 7.480 3,028,795 -0.03(-0.40%)
Nov 14, 2025 7.290 7.810 7.250 7.510 1,126,932 -0.09(-1.18%)
Nov 13, 2025 7.930 8.140 7.570 7.600 1,026,910 -0.41(-5.12%)
Nov 12, 2025 8.550 8.680 8.000 8.010 1,302,613 -0.43(-5.09%)
Nov 11, 2025 8.630 8.670 8.060 8.440 1,216,058 -0.19(-2.20%)
Nov 10, 2025 7.640 9.885 7.640 8.630 6,573,662 +1.70(+24.53%)
Nov 07, 2025 7.000 7.140 6.625 6.930 1,436,318 -0.25(-3.55%)
Nov 06, 2025 7.660 7.670 7.005 7.185 1,608,212 -0.48(-6.20%)
Nov 05, 2025 7.950 8.670 7.340 7.660 2,112,198 -1.07(-12.26%)
Nov 04, 2025 8.710 9.195 8.500 8.730 1,775,532 -0.27(-3.00%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.