UK markets open in 5 minutes

Personalis, Inc. (PSNL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.2500-0.0500 (-3.85%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.28001.28001.18001.25001.2500147,200
24 Apr 20241.38001.38001.30001.30001.3000162,200
23 Apr 20241.26001.42001.25501.38001.3800176,100
22 Apr 20241.28001.30601.23001.26001.2600203,200
19 Apr 20241.20001.31001.20001.29001.2900281,000
18 Apr 20241.22001.27001.18001.21001.2100288,600
17 Apr 20241.28001.32001.19001.20001.2000359,700
16 Apr 20241.27001.28001.22001.24001.2400252,800
15 Apr 20241.32001.32001.24001.26001.2600274,400
12 Apr 20241.38001.38001.26001.27501.2750455,000
11 Apr 20241.38001.40001.36001.37001.3700130,900
10 Apr 20241.42001.42001.35001.38001.3800179,700
09 Apr 20241.45001.47001.41001.45001.4500126,700
08 Apr 20241.41001.42001.37001.41001.410080,900
05 Apr 20241.42001.42001.37001.39001.3900178,600
04 Apr 20241.39001.47001.38001.40001.4000277,800
03 Apr 20241.38001.39001.34001.35001.3500190,300
02 Apr 20241.42001.43001.36001.37001.3700183,100
01 Apr 20241.50001.54001.41001.43001.4300401,900
28 Mar 20241.48001.53501.46001.49001.4900266,300
27 Mar 20241.45001.47001.40001.45001.4500205,400
26 Mar 20241.50001.53001.42001.43001.4300172,700
25 Mar 20241.44001.47501.41001.44001.4400156,600
22 Mar 20241.48001.48001.39001.42001.4200246,000
21 Mar 20241.49001.55001.46001.46001.4600218,300
20 Mar 20241.59001.60001.31001.51001.5100981,300
19 Mar 20241.62001.65001.53001.62001.6200201,700
18 Mar 20241.62001.66001.59001.63001.6300229,800
15 Mar 20241.56001.64901.56001.61001.6100225,900
14 Mar 20241.71001.71001.52001.58001.5800502,800
13 Mar 20241.69001.80001.64501.69001.6900341,000
12 Mar 20241.73001.75001.65001.73001.7300380,800
11 Mar 20241.64001.78001.64001.72001.7200395,100
08 Mar 20241.72001.78001.59001.65001.6500406,200
07 Mar 20241.74001.78001.57001.68001.6800584,300
06 Mar 20241.78001.80001.68001.75001.7500406,500
05 Mar 20241.75001.76001.62501.70001.7000544,300
04 Mar 20241.73001.80001.65001.74001.7400564,200
01 Mar 20241.60001.74001.54501.69001.6900487,100
29 Feb 20241.32001.63001.31001.55001.5500811,900
28 Feb 20241.44001.50001.41001.46001.4600311,200
27 Feb 20241.55001.60001.38001.50001.5000478,400
26 Feb 20241.31001.52001.30001.50001.5000458,700
23 Feb 20241.26001.33501.21001.28001.2800233,400
22 Feb 20241.24001.31001.22001.25001.2500163,900
21 Feb 20241.24001.26001.19001.23001.2300216,700
20 Feb 20241.33001.38001.23001.26001.2600355,100
16 Feb 20241.27001.38901.25001.36001.3600433,200
15 Feb 20241.24001.40001.24001.32001.3200452,900
14 Feb 20241.25001.30401.17001.19501.1950367,700
13 Feb 20241.29001.31001.15001.19001.1900491,900
12 Feb 20241.18001.37001.18001.34001.3400590,400
09 Feb 20241.19001.25501.19001.20001.2000255,400
08 Feb 20241.14001.19001.12001.17001.1700372,400
07 Feb 20241.24001.25001.14001.15001.1500321,200
06 Feb 20241.21001.28001.20001.24001.2400388,800
05 Feb 20241.31001.35001.22001.24001.2400353,500
02 Feb 20241.30001.33001.24001.32001.3200431,600
01 Feb 20241.36001.40001.28001.29001.2900378,600
31 Jan 20241.40001.45001.33001.34001.3400335,600
30 Jan 20241.54001.54001.39001.40001.4000285,100
29 Jan 20241.37001.55001.37001.53001.5300469,900
26 Jan 20241.49001.54001.37001.37001.3700530,900
25 Jan 20241.61001.61001.44001.50001.5000423,700
24 Jan 20241.65001.66501.57001.57001.5700233,200
23 Jan 20241.63001.76001.60601.63001.6300259,100
22 Jan 20241.50001.67001.50001.61001.6100432,000
19 Jan 20241.63001.65001.50001.50001.5000571,100
18 Jan 20241.79001.81001.61001.62001.6200327,400
17 Jan 20241.59001.77001.59001.75001.7500982,400
16 Jan 20241.75001.77001.55001.65001.6500993,300
12 Jan 20241.79001.83001.70001.74001.7400371,000
11 Jan 20242.00002.00001.79001.81001.8100436,600
10 Jan 20242.12002.12001.92101.99001.9900436,900
09 Jan 20242.14002.31002.06002.13002.1300447,200
08 Jan 20242.16002.25002.00702.19002.1900388,800
05 Jan 20242.08002.21001.88002.14002.1400542,800
04 Jan 20241.96002.09001.95002.00002.0000263,100
03 Jan 20242.14002.15001.89001.95001.9500645,900
02 Jan 20242.13002.35002.03002.04002.0400848,200
29 Dec 20232.36002.36001.96002.10002.10001,101,900
28 Dec 20232.03002.38002.00002.35002.35001,168,400
27 Dec 20231.81002.15001.68002.03002.03001,500,400
26 Dec 20231.52001.83001.52001.75001.7500959,200
22 Dec 20231.49001.54001.41001.46501.4650340,900
21 Dec 20231.50001.58001.44001.51001.5100435,300
20 Dec 20231.52001.63001.37001.46001.4600918,100
19 Dec 20231.45001.52001.39001.52001.5200563,000
18 Dec 20231.51001.55001.37001.43001.4300427,700
15 Dec 20231.52001.52001.40001.51001.5100448,900
14 Dec 20231.44001.60001.42001.49001.4900791,200
13 Dec 20231.26001.42001.26001.40001.4000372,500
12 Dec 20231.27001.34001.25001.25001.2500410,700
11 Dec 20231.40001.44001.29001.31001.3100399,400
08 Dec 20231.50001.50001.37501.41001.4100316,700
07 Dec 20231.51001.51001.34001.48001.4800598,500
06 Dec 20231.56001.62001.45001.48001.4800553,100
05 Dec 20231.61001.70901.56001.56001.5600454,200
04 Dec 20231.47001.67001.47001.57001.5700450,300
01 Dec 20231.56001.56001.40001.47001.4700651,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...