Personalis Inc (PSNL) Historical Stock Data
1.21 ↑0.01 (0.83%)
As of April 18, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, PSNL is down -1.95% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-19 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.53 | 1.65 | 201.70K |
| 2024-03-18 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.59 | 1.66 | 229.84K |
| 2024-03-15 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.56 | 1.65 | 225.92K |
| 2024-03-14 | 1.71 | 1.58 | ↓$0.13 (-7.60%) | 1.52 | 1.71 | 502.81K |
| 2024-03-13 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.65 | 1.80 | 340.98K |
| 2024-03-12 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.65 | 1.75 | 380.80K |
| 2024-03-11 | 1.64 | 1.72 | ↑$0.08 (4.88%) | 1.64 | 1.78 | 395.15K |
| 2024-03-08 | 1.72 | 1.65 | ↓$0.07 (-4.07%) | 1.59 | 1.78 | 406.35K |
| 2024-03-07 | 1.74 | 1.68 | ↓$0.06 (-3.45%) | 1.57 | 1.78 | 584.28K |
Create an account or log in to view more rows.
$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
$PSNL rubbish