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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 12, 2025	4.640	4.695	4.470	4.660	637,822	-0.12(-2.41%)
Feb 11, 2025	4.940	4.945	4.710	4.775	910,033	-0.23(-4.69%)
Feb 10, 2025	4.920	5.060	4.760	5.010	576,364	+0.09(+1.83%)
Feb 07, 2025	5.120	5.330	4.709	4.920	972,442	-0.24(-4.65%)
Feb 06, 2025	5.500	5.620	5.160	5.160	505,314	-0.17(-3.19%)
Feb 05, 2025	5.080	5.508	5.080	5.330	1,213,080	+0.28(+5.54%)
Feb 04, 2025	4.890	5.095	4.860	5.050	688,839	+0.16(+3.27%)
Feb 03, 2025	5.000	5.060	4.815	4.890	801,600	-0.33(-6.32%)
Jan 31, 2025	5.360	5.500	5.160	5.220	587,296	-0.14(-2.61%)
Jan 30, 2025	5.070	5.420	5.070	5.360	606,444	+0.35(+6.99%)
Jan 29, 2025	5.490	5.690	4.990	5.010	1,165,107	-0.43(-7.90%)
Jan 28, 2025	5.790	5.913	5.420	5.440	799,145	-0.37(-6.37%)
Jan 27, 2025	5.900	6.010	5.560	5.810	1,902,709	-0.31(-5.07%)
Jan 24, 2025	6.270	6.274	5.920	6.120	1,230,710	-0.03(-0.49%)
Jan 23, 2025	5.710	6.280	5.600	6.150	3,980,153	+0.55(+9.82%)
Jan 22, 2025	5.820	5.820	5.300	5.600	1,770,089	+0.05(+0.90%)
Jan 21, 2025	5.010	5.680	4.990	5.550	1,143,168	+0.66(+13.50%)
Jan 17, 2025	4.780	5.040	4.700	4.890	518,349	+0.11(+2.30%)
Jan 16, 2025	5.160	5.235	4.780	4.780	683,922	-0.39(-7.54%)
Jan 15, 2025	5.170	5.500	4.975	5.170	900,588	+0.04(+0.78%)
Jan 14, 2025	5.460	5.490	5.000	5.130	691,545	-0.22(-4.11%)
Jan 13, 2025	5.280	5.600	5.150	5.350	955,703	-0.24(-4.29%)
Jan 10, 2025	5.560	5.645	5.280	5.590	1,095,374	-0.01(-0.18%)
Jan 08, 2025	6.020	6.030	5.220	5.600	1,703,517	-0.38(-6.35%)
Jan 07, 2025	6.500	6.710	5.970	5.980	781,015	-0.43(-6.71%)
Jan 06, 2025	6.800	6.980	6.370	6.410	1,081,811	-0.23(-3.46%)
Jan 03, 2025	6.310	6.730	6.250	6.640	741,857	+0.37(+5.90%)
Jan 02, 2025	5.750	6.720	5.750	6.270	1,257,327	+0.49(+8.48%)
Dec 31, 2024				5.780	0	-0.19(-3.18%)
Dec 30, 2024	5.850	6.170	5.680	5.970	802,432	+0.10(+1.70%)
Dec 27, 2024	6.290	6.450	5.830	5.870	1,022,638	-0.39(-6.23%)
Dec 26, 2024	6.130	6.305	5.760	6.260	985,385	+0.17(+2.79%)
Dec 24, 2024	5.960	6.200	5.610	6.090	897,822	+0.14(+2.35%)
Dec 23, 2024	5.860	6.560	5.740	5.950	1,605,930	+0.20(+3.48%)
Dec 20, 2024	5.690	7.190	5.600	5.750	8,049,938	+0.47(+8.90%)
Dec 19, 2024	3.810	5.300	3.810	5.280	4,221,298	+1.72(+48.32%)
Dec 18, 2024	3.850	3.942	3.370	3.560	1,154,489	-0.28(-7.29%)
Dec 17, 2024	3.710	4.140	3.700	3.840	981,350	+0.13(+3.50%)
Dec 16, 2024	3.820	3.930	3.653	3.710	478,647	-0.11(-2.88%)
Dec 13, 2024	3.470	3.930	3.360	3.820	813,830	+0.24(+6.70%)
Dec 12, 2024	3.730	3.765	3.550	3.580	427,252	-0.17(-4.53%)
Dec 11, 2024	3.810	3.835	3.580	3.750	311,763	-0.04(-1.06%)
Dec 10, 2024	4.000	4.010	3.780	3.790	383,087	-0.21(-5.37%)
Dec 09, 2024	4.180	4.236	3.990	4.005	514,426	-0.15(-3.49%)
Dec 06, 2024	3.740	4.160	3.740	4.150	617,890	+0.37(+9.79%)
Dec 05, 2024	3.980	3.980	3.750	3.780	574,614	-0.21(-5.26%)
Dec 04, 2024	3.890	4.100	3.880	3.990	585,064	+0.10(+2.57%)
Dec 03, 2024	3.870	3.990	3.850	3.890	551,347	-0.01(-0.26%)

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 and Conditions.