Personalis Inc (PSNL) Historical Stock Data
5.17 ↑0.04 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSNL is up 0.80% a day on average. There have been 17 days where Personalis Inc closed green and 13 days where PSNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 5.17 | 5.17 | ↑$0.00 (0.00%) | 4.98 | 5.50 | 0.90M |
| 2025-01-14 | 5.46 | 5.13 | ↓$0.33 (-6.04%) | 5.00 | 5.49 | 691.84K |
| 2025-01-13 | 5.28 | 5.35 | ↑$0.07 (1.33%) | 5.15 | 5.60 | 0.96M |
| 2025-01-10 | 5.56 | 5.59 | ↑$0.03 (0.54%) | 5.28 | 5.65 | 1.10M |
| 2025-01-08 | 6.02 | 5.60 | ↓$0.42 (-6.98%) | 5.22 | 6.03 | 1.70M |
| 2025-01-07 | 6.50 | 5.98 | ↓$0.52 (-8.00%) | 5.97 | 6.71 | 781.45K |
| 2025-01-06 | 6.80 | 6.41 | ↓$0.39 (-5.74%) | 6.37 | 6.98 | 1.08M |
| 2025-01-03 | 6.31 | 6.64 | ↑$0.33 (5.23%) | 6.25 | 6.73 | 741.56K |
| 2025-01-02 | 5.75 | 6.27 | ↑$0.52 (9.04%) | 5.75 | 6.72 | 1.26M |
| 2024-12-31 | 5.97 | 5.78 | ↓$0.19 (-3.18%) | 5.48 | 6.09 | 1.02M |
| 2024-12-30 | 5.85 | 5.97 | ↑$0.12 (2.05%) | 5.68 | 6.17 | 802.43K |
| 2024-12-27 | 6.29 | 5.87 | ↓$0.42 (-6.68%) | 5.83 | 6.45 | 1.02M |
| 2024-12-26 | 6.13 | 6.26 | ↑$0.13 (2.12%) | 5.76 | 6.31 | 0.99M |
| 2024-12-24 | 5.96 | 6.09 | ↑$0.13 (2.18%) | 5.61 | 6.20 | 897.82K |
| 2024-12-23 | 5.86 | 5.95 | ↑$0.09 (1.54%) | 5.74 | 6.56 | 1.61M |
| 2024-12-20 | 5.69 | 5.75 | ↑$0.06 (1.05%) | 5.60 | 7.19 | 8.04M |
| 2024-12-19 | 3.81 | 5.26 | ↑$1.45 (38.06%) | 3.81 | 5.30 | 4.81M |
| 2024-12-18 | 3.85 | 3.56 | ↓$0.29 (-7.53%) | 3.37 | 3.94 | 1.15M |
| 2024-12-17 | 3.71 | 3.84 | ↑$0.13 (3.50%) | 3.70 | 4.14 | 0.98M |
| 2024-12-16 | 3.82 | 3.71 | ↓$0.11 (-2.88%) | 3.65 | 3.93 | 478.65K |
| 2024-12-13 | 3.47 | 3.82 | ↑$0.35 (10.09%) | 3.36 | 3.93 | 813.83K |
| 2024-12-12 | 3.73 | 3.58 | ↓$0.15 (-4.02%) | 3.55 | 3.77 | 428.46K |
| 2024-12-11 | 3.81 | 3.75 | ↓$0.06 (-1.57%) | 3.58 | 3.84 | 311.76K |
| 2024-12-10 | 4.00 | 3.79 | ↓$0.21 (-5.25%) | 3.78 | 4.01 | 383.09K |
| 2024-12-09 | 4.18 | 4.01 | ↓$0.18 (-4.19%) | 3.99 | 4.24 | 514.43K |
| 2024-12-06 | 3.74 | 4.15 | ↑$0.41 (10.96%) | 3.74 | 4.16 | 617.84K |
| 2024-12-05 | 3.98 | 3.78 | ↓$0.20 (-5.03%) | 3.75 | 3.98 | 589.88K |
| 2024-12-04 | 3.89 | 3.99 | ↑$0.10 (2.57%) | 3.88 | 4.10 | 585.21K |
| 2024-12-03 | 3.87 | 3.89 | ↑$0.02 (0.52%) | 3.85 | 3.99 | 551.35K |
| 2024-12-02 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.80 | 4.01 | 400.11K |
Create an account or log in to view more rows.
$PSNL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PSNL Guys when can we expect that 30% drop?
$PSNL to the moon
$PSNL Any red I see I shall buy
$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