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)

7.340 +0.570 (+8.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 6.770 7.400 6.770 7.340 1,310,889 +0.57(+8.42%)
Oct 02, 2025 6.980 7.065 6.570 6.770 824,332 -0.14(-2.03%)
Oct 01, 2025 6.360 6.945 6.360 6.910 961,189 +0.39(+5.98%)
Sep 30, 2025 6.290 6.530 6.190 6.520 530,314 +0.17(+2.68%)
Sep 29, 2025 6.090 6.460 5.945 6.350 1,192,571 +0.31(+5.13%)
Sep 26, 2025 5.960 6.170 5.900 6.040 895,222 +0.06(+1.00%)
Sep 25, 2025 5.960 5.995 5.860 5.980 811,726 -0.08(-1.32%)
Sep 24, 2025 6.090 6.180 5.890 6.060 807,119 -0.05(-0.82%)
Sep 23, 2025 6.160 6.333 6.090 6.110 725,888 -0.05(-0.81%)
Sep 22, 2025 6.120 6.280 6.045 6.160 793,346 +0.06(+0.98%)
Sep 19, 2025 5.830 6.300 5.780 6.100 1,455,031 +0.28(+4.81%)
Sep 18, 2025 5.760 6.080 5.760 5.820 639,285 +0.09(+1.57%)
Sep 17, 2025 5.870 6.065 5.480 5.730 952,216 -0.14(-2.39%)
Sep 16, 2025 5.880 5.950 5.710 5.870 717,537 -0.06(-1.01%)
Sep 15, 2025 5.880 5.950 5.680 5.930 634,613 +0.08(+1.37%)
Sep 12, 2025 6.060 6.060 5.680 5.850 1,006,890 -0.25(-4.10%)
Sep 11, 2025 5.390 6.255 5.370 6.100 1,524,832 +0.71(+13.17%)
Sep 10, 2025 5.440 5.565 5.320 5.390 936,175 +0.00(+0.00%)
Sep 09, 2025 5.340 5.455 5.255 5.390 692,396 +0.07(+1.32%)
Sep 08, 2025 5.280 5.400 5.210 5.320 760,960 +0.08(+1.53%)
Sep 05, 2025 5.120 5.270 5.040 5.240 857,120 +0.15(+2.95%)
Sep 04, 2025 4.890 5.115 4.730 5.090 980,056 +0.24(+4.95%)
Sep 03, 2025 4.800 4.910 4.790 4.850 827,990 +0.04(+0.83%)
Sep 02, 2025 4.800 4.910 4.671 4.810 901,377 -0.08(-1.64%)
Aug 29, 2025 4.780 4.970 4.652 4.890 866,136 +0.11(+2.30%)
Aug 28, 2025 4.850 4.870 4.730 4.780 535,711 +0.00(+0.00%)
Aug 27, 2025 4.860 4.930 4.740 4.780 683,343 -0.10(-2.05%)
Aug 26, 2025 4.710 4.900 4.705 4.880 742,414 +0.18(+3.83%)
Aug 25, 2025 4.850 4.932 4.683 4.700 698,759 -0.13(-2.69%)
Aug 22, 2025 4.760 5.030 4.660 4.830 1,300,120 +0.17(+3.65%)
Aug 21, 2025 4.640 4.690 4.590 4.660 480,339 +0.02(+0.43%)
Aug 20, 2025 4.490 4.679 4.440 4.640 635,074 +0.11(+2.43%)
Aug 19, 2025 4.860 4.880 4.490 4.530 1,216,485 -0.32(-6.60%)
Aug 18, 2025 4.590 4.855 4.440 4.850 922,506 +0.25(+5.43%)
Aug 15, 2025 4.690 4.780 4.600 4.600 1,044,484 -0.06(-1.29%)
Aug 14, 2025 4.730 4.830 4.570 4.660 795,638 -0.17(-3.52%)
Aug 13, 2025 4.640 4.925 4.600 4.830 1,282,765 +0.26(+5.69%)
Aug 12, 2025 4.540 4.720 4.515 4.570 1,105,127 +0.07(+1.56%)
Aug 11, 2025 4.520 4.660 4.420 4.500 958,774 -0.01(-0.22%)
Aug 08, 2025 4.580 4.615 4.350 4.510 1,154,123 -0.04(-0.77%)
Aug 07, 2025 4.470 4.610 4.285 4.545 1,533,676 +0.14(+3.18%)
Aug 06, 2025 4.160 4.440 3.840 4.405 3,625,218 -1.23(-21.90%)
Aug 05, 2025 5.690 5.850 5.560 5.640 1,024,076 +0.07(+1.26%)
Aug 04, 2025 5.460 5.580 5.360 5.570 676,853 +0.18(+3.34%)
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 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.