Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 4.270 4.270 3.980 4.000 1,321,131 -0.26(-6.10%)
May 05, 2025 4.170 4.490 4.010 4.260 763,519 +0.10(+2.40%)
May 02, 2025 3.870 4.330 3.870 4.160 960,158 +0.30(+7.77%)
May 01, 2025 3.900 3.935 3.725 3.860 562,453 +0.08(+2.12%)
Apr 30, 2025 3.720 3.840 3.620 3.780 547,251 -0.02(-0.53%)
Apr 29, 2025 3.750 3.860 3.700 3.800 552,471 +0.05(+1.33%)
Apr 28, 2025 3.830 3.900 3.630 3.750 428,346 -0.09(-2.34%)
Apr 25, 2025 3.790 3.878 3.665 3.840 366,554 +0.01(+0.26%)
Apr 24, 2025 3.700 3.880 3.670 3.830 445,571 +0.15(+4.08%)
Apr 23, 2025 3.610 3.780 3.570 3.680 1,138,096 +0.27(+7.92%)
Apr 22, 2025 3.230 3.490 3.200 3.410 551,002 +0.25(+7.91%)
Apr 21, 2025 3.140 3.320 3.090 3.160 598,340 -0.03(-0.94%)
Apr 17, 2025 3.300 3.329 3.100 3.190 695,177 -0.10(-3.04%)
Apr 16, 2025 3.170 3.300 3.160 3.290 501,882 +0.03(+0.92%)
Apr 15, 2025 3.210 3.380 3.210 3.260 341,919 +0.02(+0.62%)
Apr 14, 2025 3.380 3.400 3.130 3.240 644,854 -0.03(-1.07%)
Apr 11, 2025 3.050 3.360 2.960 3.275 509,288 +0.25(+8.09%)
Apr 10, 2025 3.280 3.280 2.940 3.030 659,166 -0.35(-10.36%)
Apr 09, 2025 2.900 3.490 2.860 3.380 1,071,767 +0.38(+12.67%)
Apr 08, 2025 3.470 3.480 2.950 3.000 736,984 -0.25(-7.69%)
Apr 07, 2025 2.900 3.370 2.826 3.250 711,569 +0.14(+4.50%)
Apr 04, 2025 3.110 3.210 2.930 3.110 924,791 -0.19(-5.76%)
Apr 03, 2025 3.250 3.400 3.250 3.300 770,320 -0.26(-7.30%)
Apr 02, 2025 3.360 3.730 3.360 3.560 684,967 +0.11(+3.19%)
Apr 01, 2025 3.490 3.650 3.370 3.450 685,362 -0.06(-1.71%)
Mar 31, 2025 3.420 3.640 3.334 3.510 808,334 -0.11(-3.04%)
Mar 28, 2025 3.560 3.650 3.510 3.620 688,846 +0.04(+1.12%)
Mar 27, 2025 3.410 3.605 3.360 3.580 530,641 +0.16(+4.68%)
Mar 26, 2025 3.640 3.650 3.385 3.420 935,352 -0.18(-5.00%)
Mar 25, 2025 3.840 3.858 3.600 3.600 1,262,386 -0.24(-6.25%)
Mar 24, 2025 3.650 3.920 3.640 3.840 847,911 +0.28(+7.87%)
Mar 21, 2025 3.540 3.650 3.521 3.560 652,052 -0.05(-1.39%)
Mar 20, 2025 3.610 3.780 3.605 3.610 986,521 -0.06(-1.63%)
Mar 19, 2025 3.600 3.820 3.600 3.670 1,008,926 +0.08(+2.23%)
Mar 18, 2025 3.720 3.790 3.560 3.590 623,430 -0.21(-5.53%)
Mar 17, 2025 3.810 3.930 3.690 3.800 743,292 +0.17(+4.68%)
Mar 14, 2025 3.660 3.780 3.550 3.630 630,343 +0.06(+1.68%)
Mar 13, 2025 3.890 3.939 3.450 3.570 810,589 -0.25(-6.54%)
Mar 12, 2025 3.710 4.010 3.710 3.820 971,988 +0.23(+6.56%)
Mar 11, 2025 3.540 3.715 3.380 3.585 1,140,630 -0.00(-0.14%)
Mar 10, 2025 4.000 4.037 3.480 3.590 1,143,727 -0.55(-13.29%)
Mar 07, 2025 4.210 4.426 4.110 4.140 926,875 -0.08(-1.90%)
Mar 06, 2025 4.380 4.400 4.120 4.220 1,512,647 -0.27(-6.01%)
Mar 05, 2025 4.140 4.510 4.025 4.490 1,065,929 +0.38(+9.25%)
Mar 04, 2025 3.950 4.210 3.690 4.110 2,009,772 +0.00(+0.00%)
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 following
Privacy Policy and Terms Of Service.