Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Personalis Inc
(NQ:
PSNL
)
5.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 09, 2024
5.410
5.497
5.100
5.320
464,378
-0.05(-0.93%)
Sep 06, 2024
5.100
5.390
4.850
5.370
695,504
+0.21(+4.07%)
Sep 05, 2024
5.380
5.610
5.020
5.160
630,538
-0.23(-4.27%)
Sep 04, 2024
5.120
5.670
5.000
5.390
807,393
+0.17(+3.26%)
Sep 03, 2024
5.380
5.778
5.195
5.220
833,805
-0.22(-4.04%)
Aug 30, 2024
5.780
6.190
5.160
5.440
1,341,060
-0.36(-6.21%)
Aug 29, 2024
5.620
5.865
5.500
5.800
1,337,785
+0.27(+4.88%)
Aug 28, 2024
5.520
5.770
5.370
5.530
700,371
-0.23(-3.99%)
Aug 27, 2024
5.840
5.840
5.340
5.760
786,109
-0.04(-0.69%)
Aug 26, 2024
6.100
6.230
5.600
5.800
1,324,615
-0.17(-2.85%)
Aug 23, 2024
5.860
6.260
5.735
5.970
1,263,142
+0.26(+4.55%)
Aug 22, 2024
6.450
6.450
5.580
5.710
1,972,020
-0.63(-9.94%)
Aug 21, 2024
6.030
6.440
5.698
6.340
1,899,996
+0.65(+11.42%)
Aug 20, 2024
5.850
6.279
5.450
5.690
1,473,666
-0.15(-2.57%)
Aug 19, 2024
6.010
6.350
5.600
5.840
2,718,605
-0.15(-2.50%)
Aug 16, 2024
5.160
7.200
5.160
5.990
6,297,143
+0.92(+18.15%)
Aug 15, 2024
4.550
5.100
4.200
5.070
1,110,612
+0.61(+13.68%)
Aug 14, 2024
4.680
4.900
4.360
4.460
1,111,959
-0.20(-4.29%)
Aug 13, 2024
4.310
5.000
4.070
4.660
2,412,341
+0.35(+8.12%)
Aug 12, 2024
3.290
4.585
3.270
4.310
4,740,684
+1.05(+32.21%)
Aug 09, 2024
3.430
3.500
3.050
3.260
714,460
-0.17(-4.96%)
Aug 08, 2024
3.450
3.670
3.150
3.430
1,305,747
+0.55(+19.10%)
Aug 07, 2024
3.270
3.450
2.810
2.880
846,780
-0.32(-10.00%)
Aug 06, 2024
3.160
3.540
3.160
3.200
534,642
+0.05(+1.59%)
Aug 05, 2024
3.200
3.470
2.900
3.150
1,028,063
-0.45(-12.50%)
Aug 02, 2024
3.320
3.750
3.120
3.600
778,876
+0.03(+0.84%)
Aug 01, 2024
3.450
3.890
3.070
3.570
1,447,240
+0.12(+3.48%)
Jul 31, 2024
3.110
3.540
2.970
3.450
865,373
+0.33(+10.58%)
Jul 30, 2024
2.970
3.240
2.960
3.120
549,410
+0.12(+3.83%)
Jul 29, 2024
3.550
3.680
2.910
3.005
984,781
-0.45(-12.90%)
Jul 26, 2024
2.950
3.500
2.930
3.450
1,903,754
+0.59(+20.63%)
Jul 25, 2024
2.830
3.160
2.810
2.860
686,230
+0.02(+0.70%)
Jul 24, 2024
2.750
3.080
2.640
2.840
866,188
-0.04(-1.39%)
Jul 23, 2024
2.840
3.110
2.610
2.880
1,008,027
-0.10(-3.36%)
Jul 22, 2024
3.410
3.520
2.960
2.980
3,099,724
-0.87(-22.60%)
Jul 19, 2024
2.500
4.520
2.500
3.850
22,803,080
+1.40(+57.14%)
Jul 18, 2024
2.220
2.660
2.220
2.450
2,008,968
+0.20(+8.89%)
Jul 17, 2024
2.000
2.260
1.990
2.250
952,438
+0.24(+11.94%)
Jul 16, 2024
1.620
2.180
1.620
2.010
1,130,153
+0.40(+24.84%)
Jul 15, 2024
1.640
1.730
1.610
1.610
255,411
-0.05(-3.01%)
Jul 12, 2024
1.700
1.790
1.610
1.660
427,984
-0.04(-2.35%)
Jul 11, 2024
1.590
1.790
1.523
1.700
876,423
+0.15(+9.68%)
Jul 10, 2024
1.540
1.610
1.490
1.550
237,836
+0.06(+4.03%)
Jul 09, 2024
1.430
1.590
1.410
1.490
640,149
-0.02(-1.32%)
Jul 08, 2024
1.590
1.750
1.490
1.510
1,873,179
-0.02(-1.31%)
Jul 05, 2024
1.200
1.540
1.200
1.530
1,351,279
+0.34(+28.57%)
Jul 03, 2024
1.200
1.225
1.190
1.190
74,918
-0.01(-0.83%)
Jul 02, 2024
1.180
1.220
1.170
1.200
86,427
+0.00(+0.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.