Advertisement
Advertisement
U.S. markets close in 3 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Personalis, Inc. (PSNL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.28-0.10 (-1.86%)
As of 12:18PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20225.395.575.235.285.28268,185
Aug 12, 20224.865.384.805.385.38630,400
Aug 11, 20224.935.304.714.814.81957,200
Aug 10, 20224.224.824.084.774.77938,000
Aug 09, 20224.514.513.904.044.04605,000
Aug 08, 20225.025.024.464.524.52676,100
Aug 05, 20224.384.964.184.964.96618,500
Aug 04, 20224.574.684.354.504.50433,500
Aug 03, 20224.104.484.094.484.48393,100
Aug 02, 20223.614.073.594.074.07418,000
Aug 01, 20223.643.763.523.653.65292,900
Jul 29, 20223.743.753.593.693.69351,700
Jul 28, 20223.913.993.553.793.79876,600
Jul 27, 20223.733.973.603.963.96623,600
Jul 26, 20223.633.743.423.633.63939,100
Jul 25, 20223.703.793.523.693.69770,400
Jul 22, 20224.334.333.733.753.75330,900
Jul 21, 20224.444.564.314.314.31348,900
Jul 20, 20224.174.614.124.454.45532,700
Jul 19, 20224.024.293.984.164.16650,200
Jul 18, 20224.104.243.863.913.91353,200
Jul 15, 20224.124.123.734.054.05323,400
Jul 14, 20224.094.183.964.104.10232,900
Jul 13, 20223.734.183.734.174.17339,800
Jul 12, 20223.793.913.633.903.90355,200
Jul 11, 20223.983.993.723.773.77376,500
Jul 08, 20223.974.183.914.034.03282,100
Jul 07, 20223.704.073.704.064.06609,700
Jul 06, 20223.703.913.653.703.70513,300
Jul 05, 20223.393.753.313.733.73547,700
Jul 01, 20223.493.583.313.403.40350,600
Jun 30, 20223.473.503.323.453.45449,700
Jun 29, 20223.683.683.453.493.49413,700
Jun 28, 20223.974.053.643.683.68538,500
Jun 27, 20224.004.153.753.913.91590,400
Jun 24, 20223.984.173.874.004.005,081,400
Jun 23, 20223.603.923.563.913.91551,100
Jun 22, 20223.443.723.263.583.58722,700
Jun 21, 20223.343.613.313.403.40842,600
Jun 17, 20223.293.563.263.273.27878,900
Jun 16, 20223.273.343.133.283.28547,500
Jun 15, 20223.243.493.243.403.40553,000
Jun 14, 20223.683.713.203.333.33682,200
Jun 13, 20223.733.793.573.643.64467,200
Jun 10, 20224.204.343.873.943.94613,800
Jun 09, 20224.394.454.114.424.42730,300
Jun 08, 20223.784.503.784.344.34820,000
Jun 07, 20223.433.853.413.843.84974,700
Jun 06, 20223.903.953.473.503.50946,200
Jun 03, 20223.793.863.643.823.82710,700
Jun 02, 20223.593.863.513.833.83753,400
Jun 01, 20223.963.983.623.633.63973,800
May 31, 20224.514.713.903.963.961,357,200
May 27, 20224.134.654.094.584.58597,300
May 26, 20224.064.244.054.114.11407,700
May 25, 20224.064.143.944.054.05511,100
May 24, 20224.284.283.994.064.06439,700
May 23, 20224.494.674.314.364.36458,100
May 20, 20224.494.564.084.434.43455,300
May 19, 20224.274.554.274.384.38631,500
May 18, 20224.644.764.244.334.33447,200
May 17, 20224.955.144.704.814.81404,300
May 16, 20224.865.114.744.804.80595,100
May 13, 20224.755.214.705.025.02846,500
May 12, 20224.054.703.984.574.57920,700
May 11, 20224.354.623.994.044.04688,700
May 10, 20224.494.703.974.404.401,143,900
May 09, 20225.065.064.344.364.36777,900
May 06, 20225.305.455.045.205.20535,200
May 05, 20225.755.895.205.385.38432,100
May 04, 20225.806.055.405.975.97478,900
May 03, 20225.876.005.665.805.80329,900
May 02, 20225.535.925.515.865.86443,300
Apr 29, 20225.766.085.585.605.60345,500
Apr 28, 20225.725.895.415.785.78465,200
Apr 27, 20225.745.875.625.675.67380,000
Apr 26, 20226.226.225.705.755.75476,100
Apr 25, 20225.866.225.796.176.17480,200
Apr 22, 20226.086.215.875.915.91485,900
Apr 21, 20226.907.006.066.086.08445,400
Apr 20, 20226.826.906.566.716.71397,400
Apr 19, 20226.607.076.416.806.80475,500
Apr 18, 20226.816.846.466.586.58436,900
Apr 14, 20227.457.806.786.906.90391,000
Apr 13, 20227.407.587.257.357.35492,700
Apr 12, 20227.617.897.277.437.43444,700
Apr 11, 20227.457.627.157.437.43436,700
Apr 08, 20227.968.037.517.547.54304,600
Apr 07, 20228.028.247.788.038.03219,300
Apr 06, 20228.298.297.738.008.00347,800
Apr 05, 20228.768.878.218.318.31245,900
Apr 04, 20228.628.968.598.768.76353,500
Apr 01, 20228.228.758.228.738.73292,800
Mar 31, 20228.278.508.108.198.19272,000
Mar 30, 20228.538.948.258.328.32316,600
Mar 29, 20228.038.808.038.608.60467,200
Mar 28, 20227.848.097.567.887.88207,700
Mar 25, 20228.378.487.737.847.84295,500
Mar 24, 20228.348.477.968.248.24226,500
Mar 23, 20228.538.648.148.298.29438,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement