Personalis Inc (PSNL) Historical Stock Data
1.55 ↑0.08 (5.44%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSNL is down -0.69% a day on average. There have been 12 days where Personalis Inc closed green and 18 days where PSNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.44 | 1.55 | ↑$0.11 (7.64%) | 1.42 | 1.59 | 237.09K |
| 2024-04-30 | 1.37 | 1.47 | ↑$0.10 (7.30%) | 1.34 | 1.56 | 308.14K |
| 2024-04-29 | 1.26 | 1.36 | ↑$0.10 (7.94%) | 1.26 | 1.37 | 149.79K |
| 2024-04-26 | 1.25 | 1.27 | ↑$0.01 (1.20%) | 1.24 | 1.28 | 49.11K |
| 2024-04-25 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.18 | 1.28 | 147.23K |
| 2024-04-24 | 1.38 | 1.30 | ↓$0.08 (-5.80%) | 1.30 | 1.38 | 162.17K |
| 2024-04-23 | 1.26 | 1.38 | ↑$0.12 (9.52%) | 1.26 | 1.42 | 176.07K |
| 2024-04-22 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.23 | 1.31 | 203.20K |
| 2024-04-19 | 1.20 | 1.29 | ↑$0.09 (7.50%) | 1.20 | 1.31 | 281.03K |
| 2024-04-18 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.18 | 1.27 | 288.58K |
| 2024-04-17 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.19 | 1.32 | 359.70K |
| 2024-04-16 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.22 | 1.28 | 252.84K |
| 2024-04-15 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.24 | 1.32 | 274.55K |
| 2024-04-12 | 1.38 | 1.28 | ↓$0.11 (-7.61%) | 1.26 | 1.38 | 454.98K |
| 2024-04-11 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.36 | 1.40 | 130.88K |
| 2024-04-10 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.35 | 1.42 | 179.71K |
| 2024-04-09 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.41 | 1.47 | 126.70K |
| 2024-04-08 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.37 | 1.42 | 80.93K |
| 2024-04-05 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.37 | 1.42 | 178.58K |
| 2024-04-04 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.38 | 1.47 | 277.81K |
| 2024-04-03 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.34 | 1.39 | 190.33K |
| 2024-04-02 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.36 | 1.43 | 183.11K |
| 2024-04-01 | 1.50 | 1.43 | ↓$0.07 (-4.67%) | 1.41 | 1.54 | 402K |
| 2024-03-28 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.46 | 1.54 | 266.35K |
| 2024-03-27 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.40 | 1.47 | 205.44K |
| 2024-03-26 | 1.50 | 1.43 | ↓$0.07 (-4.67%) | 1.42 | 1.53 | 172.71K |
| 2024-03-25 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.41 | 1.48 | 156.64K |
| 2024-03-22 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.39 | 1.48 | 246.27K |
| 2024-03-21 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.46 | 1.55 | 218.29K |
| 2024-03-20 | 1.59 | 1.51 | ↓$0.08 (-5.03%) | 1.31 | 1.60 | 0.98M |
Create an account or log in to view more rows.
$PSNL eyeing for a scalp
$PSNL nice day!
$PSNL come back next earning
$PSNL what V recovery or fake pump
$PSNL HAVE A FANTASTIC WEEKEND FAM…
$PSNL Buying more on Monday lets go
$PSNL MAY RIP TOMORROW
$PSNL we always finish green after a red week. Less go!
$PSNL watch for another rejection up here
$PSNL i'm out of slaps for the day