Canada markets closed

Personalis, Inc. (PSNL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.3000-0.0800 (-5.80%)
At close: 04:00PM EDT
1.2700 -0.03 (-2.31%)
After hours: 04:12PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.38001.38001.30001.30001.3000162,200
Apr 23, 20241.26001.42001.25501.38001.3800176,100
Apr 22, 20241.28001.30601.23001.26001.2600203,200
Apr 19, 20241.20001.31001.20001.29001.2900281,000
Apr 18, 20241.22001.27001.18001.21001.2100288,600
Apr 17, 20241.28001.32001.19001.20001.2000359,700
Apr 16, 20241.27001.28001.22001.24001.2400252,800
Apr 15, 20241.32001.32001.24001.26001.2600274,400
Apr 12, 20241.38001.38001.26001.27501.2750455,000
Apr 11, 20241.38001.40001.36001.37001.3700130,900
Apr 10, 20241.42001.42001.35001.38001.3800179,700
Apr 09, 20241.45001.47001.41001.45001.4500126,700
Apr 08, 20241.41001.42001.37001.41001.410080,900
Apr 05, 20241.42001.42001.37001.39001.3900178,600
Apr 04, 20241.39001.47001.38001.40001.4000277,800
Apr 03, 20241.38001.39001.34001.35001.3500190,300
Apr 02, 20241.42001.43001.36001.37001.3700183,100
Apr 01, 20241.50001.54001.41001.43001.4300401,900
Mar 28, 20241.48001.53501.46001.49001.4900266,300
Mar 27, 20241.45001.47001.40001.45001.4500205,400
Mar 26, 20241.50001.53001.42001.43001.4300172,700
Mar 25, 20241.44001.47501.41001.44001.4400156,600
Mar 22, 20241.48001.48001.39001.42001.4200246,000
Mar 21, 20241.49001.55001.46001.46001.4600218,300
Mar 20, 20241.59001.60001.31001.51001.5100981,300
Mar 19, 20241.62001.65001.53001.62001.6200201,700
Mar 18, 20241.62001.66001.59001.63001.6300229,800
Mar 15, 20241.56001.64901.56001.61001.6100225,900
Mar 14, 20241.71001.71001.52001.58001.5800502,800
Mar 13, 20241.69001.80001.64501.69001.6900341,000
Mar 12, 20241.73001.75001.65001.73001.7300380,800
Mar 11, 20241.64001.78001.64001.72001.7200395,100
Mar 08, 20241.72001.78001.59001.65001.6500406,200
Mar 07, 20241.74001.78001.57001.68001.6800584,300
Mar 06, 20241.78001.80001.68001.75001.7500406,500
Mar 05, 20241.75001.76001.62501.70001.7000544,300
Mar 04, 20241.73001.80001.65001.74001.7400564,200
Mar 01, 20241.60001.74001.54501.69001.6900487,100
Feb 29, 20241.32001.63001.31001.55001.5500811,900
Feb 28, 20241.44001.50001.41001.46001.4600311,200
Feb 27, 20241.55001.60001.38001.50001.5000478,400
Feb 26, 20241.31001.52001.30001.50001.5000458,700
Feb 23, 20241.26001.33501.21001.28001.2800233,400
Feb 22, 20241.24001.31001.22001.25001.2500163,900
Feb 21, 20241.24001.26001.19001.23001.2300216,700
Feb 20, 20241.33001.38001.23001.26001.2600355,100
Feb 16, 20241.27001.38901.25001.36001.3600433,200
Feb 15, 20241.24001.40001.24001.32001.3200452,900
Feb 14, 20241.25001.30401.17001.19501.1950367,700
Feb 13, 20241.29001.31001.15001.19001.1900491,900
Feb 12, 20241.18001.37001.18001.34001.3400590,400
Feb 09, 20241.19001.25501.19001.20001.2000255,400
Feb 08, 20241.14001.19001.12001.17001.1700372,400
Feb 07, 20241.24001.25001.14001.15001.1500321,200
Feb 06, 20241.21001.28001.20001.24001.2400388,800
Feb 05, 20241.31001.35001.22001.24001.2400353,500
Feb 02, 20241.30001.33001.24001.32001.3200431,600
Feb 01, 20241.36001.40001.28001.29001.2900378,600
Jan 31, 20241.40001.45001.33001.34001.3400335,600
Jan 30, 20241.54001.54001.39001.40001.4000285,100
Jan 29, 20241.37001.55001.37001.53001.5300469,900
Jan 26, 20241.49001.54001.37001.37001.3700530,900
Jan 25, 20241.61001.61001.44001.50001.5000423,700
Jan 24, 20241.65001.66501.57001.57001.5700233,200
Jan 23, 20241.63001.76001.60601.63001.6300259,100
Jan 22, 20241.50001.67001.50001.61001.6100432,000
Jan 19, 20241.63001.65001.50001.50001.5000571,100
Jan 18, 20241.79001.81001.61001.62001.6200327,400
Jan 17, 20241.59001.77001.59001.75001.7500982,400
Jan 16, 20241.75001.77001.55001.65001.6500993,300
Jan 12, 20241.79001.83001.70001.74001.7400371,000
Jan 11, 20242.00002.00001.79001.81001.8100436,600
Jan 10, 20242.12002.12001.92101.99001.9900436,900
Jan 09, 20242.14002.31002.06002.13002.1300447,200
Jan 08, 20242.16002.25002.00702.19002.1900388,800
Jan 05, 20242.08002.21001.88002.14002.1400542,800
Jan 04, 20241.96002.09001.95002.00002.0000263,100
Jan 03, 20242.14002.15001.89001.95001.9500645,900
Jan 02, 20242.13002.35002.03002.04002.0400848,200
Dec 29, 20232.36002.36001.96002.10002.10001,101,900
Dec 28, 20232.03002.38002.00002.35002.35001,168,400
Dec 27, 20231.81002.15001.68002.03002.03001,500,400
Dec 26, 20231.52001.83001.52001.75001.7500959,200
Dec 22, 20231.49001.54001.41001.46501.4650340,900
Dec 21, 20231.50001.58001.44001.51001.5100435,300
Dec 20, 20231.52001.63001.37001.46001.4600918,100
Dec 19, 20231.45001.52001.39001.52001.5200563,000
Dec 18, 20231.51001.55001.37001.43001.4300427,700
Dec 15, 20231.52001.52001.40001.51001.5100448,900
Dec 14, 20231.44001.60001.42001.49001.4900791,200
Dec 13, 20231.26001.42001.26001.40001.4000372,500
Dec 12, 20231.27001.34001.25001.25001.2500410,700
Dec 11, 20231.40001.44001.29001.31001.3100399,400
Dec 08, 20231.50001.50001.37501.41001.4100316,700
Dec 07, 20231.51001.51001.34001.48001.4800598,500
Dec 06, 20231.56001.62001.45001.48001.4800553,100
Dec 05, 20231.61001.70901.56001.56001.5600454,200
Dec 04, 20231.47001.67001.47001.57001.5700450,300
Dec 01, 20231.56001.56001.40001.47001.4700651,200
Nov 30, 20231.51001.56501.45001.53001.5300433,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...