Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
5.00
-0.09 (-1.77%)
Nov 4, 2024, 4:00 PM EST - Market closed
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 5.06 | 5.19 | 4.92 | 5.00 | 5.00 | -1.77% | 667,040 |
| Nov 1, 2024 | 5.06 | 5.60 | 5.05 | 5.09 | 5.09 | 0.79% | 1,276,035 |
| Oct 31, 2024 | 5.17 | 5.25 | 5.02 | 5.05 | 5.05 | -2.70% | 503,652 |
| Oct 30, 2024 | 5.06 | 5.34 | 5.00 | 5.19 | 5.19 | 1.17% | 523,056 |
| Oct 29, 2024 | 5.20 | 5.29 | 4.96 | 5.13 | 5.13 | -0.77% | 530,485 |
| Oct 28, 2024 | 4.76 | 5.35 | 4.76 | 5.17 | 5.17 | 9.77% | 641,683 |
| Oct 25, 2024 | 4.71 | 4.95 | 4.70 | 4.71 | 4.71 | 0.21% | 313,571 |
| Oct 24, 2024 | 4.76 | 4.85 | 4.69 | 4.70 | 4.70 | 0.21% | 223,115 |
| Oct 23, 2024 | 4.67 | 4.77 | 4.54 | 4.69 | 4.69 | -0.21% | 399,937 |
| Oct 22, 2024 | 4.69 | 4.83 | 4.69 | 4.70 | 4.70 | -1.47% | 241,285 |
| Oct 21, 2024 | 4.89 | 4.92 | 4.69 | 4.77 | 4.77 | -2.05% | 561,083 |
| Oct 18, 2024 | 4.69 | 4.93 | 4.65 | 4.87 | 4.87 | 5.41% | 366,528 |
| Oct 17, 2024 | 4.79 | 4.79 | 4.55 | 4.62 | 4.62 | -3.35% | 461,642 |
| Oct 16, 2024 | 4.86 | 4.92 | 4.73 | 4.78 | 4.78 | -1.85% | 324,062 |
| Oct 15, 2024 | 4.50 | 5.08 | 4.50 | 4.87 | 4.87 | 6.56% | 599,533 |
| Oct 14, 2024 | 4.73 | 4.79 | 4.52 | 4.57 | 4.57 | -3.38% | 561,494 |
| Oct 11, 2024 | 4.94 | 5.16 | 4.71 | 4.73 | 4.73 | -4.25% | 723,198 |
| Oct 10, 2024 | 5.01 | 5.05 | 4.83 | 4.94 | 4.94 | -2.18% | 257,888 |
| Oct 9, 2024 | 5.20 | 5.32 | 4.94 | 5.05 | 5.05 | -3.07% | 562,243 |
| Oct 8, 2024 | 5.11 | 5.52 | 5.11 | 5.21 | 5.21 | 1.96% | 536,245 |
| Oct 7, 2024 | 5.14 | 5.19 | 4.95 | 5.11 | 5.11 | -1.54% | 336,697 |
| Oct 4, 2024 | 4.85 | 5.20 | 4.81 | 5.19 | 5.19 | 7.45% | 465,541 |
| Oct 3, 2024 | 4.82 | 4.92 | 4.74 | 4.83 | 4.83 | 0.21% | 370,781 |
| Oct 2, 2024 | 4.90 | 4.90 | 4.71 | 4.82 | 4.82 | -2.23% | 502,792 |
| Oct 1, 2024 | 5.33 | 5.41 | 4.83 | 4.93 | 4.93 | -8.36% | 605,766 |
| Sep 30, 2024 | 5.18 | 5.55 | 5.06 | 5.38 | 5.38 | 3.07% | 679,154 |
| Sep 27, 2024 | 5.41 | 5.47 | 5.13 | 5.22 | 5.22 | 1.16% | 592,426 |
| Sep 26, 2024 | 4.68 | 5.17 | 4.68 | 5.16 | 5.16 | 10.73% | 736,453 |
| Sep 25, 2024 | 4.84 | 5.06 | 4.66 | 4.66 | 4.66 | -3.72% | 766,352 |
| Sep 24, 2024 | 5.07 | 5.17 | 4.64 | 4.84 | 4.84 | -4.44% | 1,086,407 |
| Sep 23, 2024 | 5.70 | 5.73 | 5.05 | 5.07 | 5.07 | -11.76% | 897,822 |
| Sep 20, 2024 | 6.00 | 6.15 | 5.47 | 5.74 | 5.74 | -3.20% | 1,219,570 |
| Sep 19, 2024 | 5.80 | 6.23 | 5.62 | 5.93 | 5.93 | 7.43% | 1,699,808 |
| Sep 18, 2024 | 5.76 | 5.93 | 5.36 | 5.52 | 5.52 | -2.65% | 1,009,924 |
| Sep 17, 2024 | 5.47 | 5.94 | 5.34 | 5.67 | 5.67 | 2.72% | 751,946 |
| Sep 16, 2024 | 5.66 | 5.68 | 5.39 | 5.52 | 5.52 | -2.99% | 502,219 |
| Sep 13, 2024 | 5.76 | 5.91 | 5.46 | 5.69 | 5.69 | -0.70% | 595,021 |
| Sep 12, 2024 | 6.00 | 6.05 | 5.55 | 5.73 | 5.73 | -3.70% | 981,657 |
| Sep 11, 2024 | 5.78 | 6.02 | 5.54 | 5.95 | 5.95 | 3.12% | 1,857,538 |
| Sep 10, 2024 | 5.44 | 5.90 | 5.30 | 5.77 | 5.77 | 8.46% | 864,485 |
| Sep 9, 2024 | 5.41 | 5.50 | 5.10 | 5.32 | 5.32 | -0.93% | 464,381 |
| Sep 6, 2024 | 5.10 | 5.39 | 4.85 | 5.37 | 5.37 | 4.07% | 695,504 |
| Sep 5, 2024 | 5.38 | 5.61 | 5.02 | 5.16 | 5.16 | -4.27% | 630,539 |
| Sep 4, 2024 | 5.12 | 5.67 | 5.00 | 5.39 | 5.39 | 3.26% | 803,808 |
| Sep 3, 2024 | 5.38 | 5.78 | 5.20 | 5.22 | 5.22 | -4.04% | 834,907 |
| Aug 30, 2024 | 5.78 | 6.19 | 5.16 | 5.44 | 5.44 | -6.21% | 1,341,060 |
| Aug 29, 2024 | 5.62 | 5.87 | 5.50 | 5.80 | 5.80 | 4.88% | 1,337,803 |
| Aug 28, 2024 | 5.52 | 5.77 | 5.37 | 5.53 | 5.53 | -3.99% | 700,371 |
| Aug 27, 2024 | 5.84 | 5.84 | 5.34 | 5.76 | 5.76 | -0.69% | 786,119 |
| Aug 26, 2024 | 6.10 | 6.23 | 5.60 | 5.80 | 5.80 | -2.85% | 1,324,615 |
| Aug 23, 2024 | 5.86 | 6.26 | 5.74 | 5.97 | 5.97 | 4.55% | 1,263,142 |
| Aug 22, 2024 | 6.45 | 6.45 | 5.58 | 5.71 | 5.71 | -9.94% | 1,972,074 |
| Aug 21, 2024 | 6.03 | 6.44 | 5.70 | 6.34 | 6.34 | 11.42% | 1,898,858 |
| Aug 20, 2024 | 5.85 | 6.28 | 5.45 | 5.69 | 5.69 | -2.57% | 1,474,121 |
| Aug 19, 2024 | 6.01 | 6.35 | 5.60 | 5.84 | 5.84 | -2.50% | 2,719,206 |
| Aug 16, 2024 | 5.16 | 7.20 | 5.16 | 5.99 | 5.99 | 18.15% | 6,297,129 |
| Aug 15, 2024 | 4.55 | 5.10 | 4.20 | 5.07 | 5.07 | 13.68% | 1,111,547 |
| Aug 14, 2024 | 4.68 | 4.90 | 4.36 | 4.46 | 4.46 | -4.29% | 1,111,959 |
| Aug 13, 2024 | 4.31 | 5.00 | 4.07 | 4.66 | 4.66 | 8.12% | 2,413,469 |
| Aug 12, 2024 | 3.29 | 4.59 | 3.27 | 4.31 | 4.31 | 32.21% | 4,741,520 |
| Aug 9, 2024 | 3.43 | 3.50 | 3.05 | 3.26 | 3.26 | -4.96% | 714,460 |
| Aug 8, 2024 | 3.45 | 3.67 | 3.15 | 3.43 | 3.43 | 19.10% | 1,305,876 |
| Aug 7, 2024 | 3.27 | 3.45 | 2.81 | 2.88 | 2.88 | -10.00% | 846,828 |
| Aug 6, 2024 | 3.16 | 3.54 | 3.16 | 3.20 | 3.20 | 1.59% | 534,644 |
| Aug 5, 2024 | 3.20 | 3.47 | 2.90 | 3.15 | 3.15 | -12.50% | 1,028,063 |
| Aug 2, 2024 | 3.32 | 3.75 | 3.12 | 3.60 | 3.60 | 0.84% | 778,876 |
| Aug 1, 2024 | 3.45 | 3.89 | 3.07 | 3.57 | 3.57 | 3.48% | 1,447,340 |
| Jul 31, 2024 | 3.11 | 3.54 | 2.97 | 3.45 | 3.45 | 10.58% | 865,413 |
| Jul 30, 2024 | 2.97 | 3.24 | 2.96 | 3.12 | 3.12 | 3.83% | 549,421 |
| Jul 29, 2024 | 3.55 | 3.68 | 2.91 | 3.01 | 3.01 | -12.90% | 984,781 |
| Jul 26, 2024 | 2.95 | 3.50 | 2.93 | 3.45 | 3.45 | 20.63% | 1,903,754 |
| Jul 25, 2024 | 2.83 | 3.16 | 2.81 | 2.86 | 2.86 | 0.70% | 685,843 |
| Jul 24, 2024 | 2.75 | 3.08 | 2.64 | 2.84 | 2.84 | -1.39% | 866,319 |
| Jul 23, 2024 | 2.84 | 3.11 | 2.61 | 2.88 | 2.88 | -3.36% | 1,008,057 |
| Jul 22, 2024 | 3.41 | 3.52 | 2.96 | 2.98 | 2.98 | -22.60% | 3,105,608 |
| Jul 19, 2024 | 2.50 | 4.52 | 2.50 | 3.85 | 3.85 | 57.14% | 22,803,022 |
| Jul 18, 2024 | 2.22 | 2.66 | 2.22 | 2.45 | 2.45 | 8.89% | 2,009,098 |
| Jul 17, 2024 | 2.00 | 2.26 | 1.99 | 2.25 | 2.25 | 11.94% | 952,709 |
| Jul 16, 2024 | 1.62 | 2.18 | 1.62 | 2.01 | 2.01 | 24.84% | 1,130,174 |
| Jul 15, 2024 | 1.64 | 1.73 | 1.61 | 1.61 | 1.61 | -3.01% | 255,911 |
| Jul 12, 2024 | 1.70 | 1.79 | 1.61 | 1.66 | 1.66 | -2.35% | 427,984 |
| Jul 11, 2024 | 1.59 | 1.79 | 1.52 | 1.70 | 1.70 | 9.68% | 876,470 |
| Jul 10, 2024 | 1.54 | 1.61 | 1.49 | 1.55 | 1.55 | 4.03% | 237,836 |
| Jul 9, 2024 | 1.43 | 1.59 | 1.41 | 1.49 | 1.49 | -1.32% | 590,149 |
| Jul 8, 2024 | 1.59 | 1.75 | 1.49 | 1.51 | 1.51 | -1.31% | 1,873,214 |
| Jul 5, 2024 | 1.20 | 1.54 | 1.20 | 1.53 | 1.53 | 28.57% | 1,351,279 |
| Jul 3, 2024 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 74,918 |
| Jul 2, 2024 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 0.42% | 86,427 |
| Jul 1, 2024 | 1.22 | 1.22 | 1.14 | 1.20 | 1.20 | 2.14% | 257,480 |
| Jun 28, 2024 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -3.31% | 126,517 |
| Jun 27, 2024 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 2.11% | 293,040 |
| Jun 26, 2024 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -2.07% | 151,260 |
| Jun 25, 2024 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 174,421 |
| Jun 24, 2024 | 1.25 | 1.31 | 1.23 | 1.23 | 1.23 | 0.82% | 138,992 |
| Jun 21, 2024 | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | -0.81% | 192,297 |
| Jun 20, 2024 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | 272,202 |
| Jun 18, 2024 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -1.95% | 207,123 |
| Jun 17, 2024 | 1.35 | 1.36 | 1.26 | 1.29 | 1.29 | -5.51% | 400,015 |
| Jun 14, 2024 | 1.36 | 1.38 | 1.31 | 1.36 | 1.36 | - | 220,961 |
| Jun 13, 2024 | 1.30 | 1.40 | 1.29 | 1.36 | 1.36 | 3.82% | 318,565 |