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

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

6.770 -0.140 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
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 4.850 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 4.590 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.