Personalis Inc (PSNL) Historical Stock Data
3.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSNL is down -0.74% a day on average. There have been 13 days where Personalis Inc closed green and 17 days where PSNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.76 | 3.46 | ↓$0.30 (-7.98%) | 3.42 | 3.78 | 1.19M |
| 2024-11-19 | 3.41 | 3.69 | ↑$0.28 (8.21%) | 3.34 | 3.74 | 698.55K |
| 2024-11-18 | 3.85 | 3.59 | ↓$0.26 (-6.75%) | 3.58 | 3.88 | 1.07M |
| 2024-11-15 | 4.24 | 3.89 | ↓$0.35 (-8.25%) | 3.83 | 4.35 | 1.02M |
| 2024-11-14 | 4.76 | 4.30 | ↓$0.46 (-9.66%) | 4.29 | 4.77 | 806.52K |
| 2024-11-13 | 5.30 | 4.75 | ↓$0.55 (-10.38%) | 4.70 | 5.40 | 1.13M |
| 2024-11-12 | 4.90 | 5.23 | ↑$0.33 (6.73%) | 4.70 | 5.32 | 1.54M |
| 2024-11-11 | 4.72 | 4.92 | ↑$0.20 (4.24%) | 4.52 | 4.98 | 1.04M |
| 2024-11-08 | 4.43 | 4.55 | ↑$0.12 (2.71%) | 4.15 | 4.66 | 1.26M |
| 2024-11-07 | 4.80 | 4.32 | ↓$0.48 (-10.00%) | 4.23 | 5.06 | 2.47M |
| 2024-11-06 | 5.82 | 5.58 | ↓$0.24 (-4.12%) | 5.29 | 5.82 | 883.91K |
| 2024-11-05 | 5.06 | 5.64 | ↑$0.58 (11.46%) | 4.97 | 5.64 | 861.24K |
| 2024-11-04 | 5.06 | 5.00 | ↓$0.06 (-1.19%) | 4.92 | 5.19 | 667.08K |
| 2024-11-01 | 5.06 | 5.09 | ↑$0.03 (0.59%) | 5.05 | 5.60 | 1.28M |
| 2024-10-31 | 5.17 | 5.05 | ↓$0.12 (-2.32%) | 5.02 | 5.25 | 503.65K |
| 2024-10-30 | 5.06 | 5.19 | ↑$0.13 (2.57%) | 5.00 | 5.34 | 523.05K |
| 2024-10-29 | 5.20 | 5.13 | ↓$0.07 (-1.35%) | 4.96 | 5.29 | 530.48K |
| 2024-10-28 | 4.76 | 5.17 | ↑$0.41 (8.61%) | 4.76 | 5.35 | 641.67K |
| 2024-10-25 | 4.71 | 4.71 | ↑$0.00 (0.00%) | 4.70 | 4.95 | 313.55K |
| 2024-10-24 | 4.76 | 4.70 | ↓$0.06 (-1.26%) | 4.69 | 4.85 | 223.12K |
| 2024-10-23 | 4.67 | 4.69 | ↑$0.02 (0.43%) | 4.54 | 4.77 | 399.94K |
| 2024-10-22 | 4.69 | 4.70 | ↑$0.01 (0.21%) | 4.69 | 4.83 | 241.29K |
| 2024-10-21 | 4.89 | 4.77 | ↓$0.12 (-2.45%) | 4.69 | 4.92 | 561.03K |
| 2024-10-18 | 4.69 | 4.87 | ↑$0.18 (3.84%) | 4.65 | 4.93 | 366.53K |
| 2024-10-17 | 4.79 | 4.62 | ↓$0.17 (-3.55%) | 4.55 | 4.79 | 461.64K |
| 2024-10-16 | 4.86 | 4.78 | ↓$0.08 (-1.65%) | 4.73 | 4.92 | 324.06K |
| 2024-10-15 | 4.50 | 4.87 | ↑$0.37 (8.22%) | 4.50 | 5.08 | 599.53K |
| 2024-10-14 | 4.73 | 4.57 | ↓$0.16 (-3.38%) | 4.52 | 4.79 | 561.49K |
| 2024-10-11 | 4.94 | 4.73 | ↓$0.21 (-4.25%) | 4.71 | 5.16 | 723.20K |
| 2024-10-10 | 5.01 | 4.94 | ↓$0.07 (-1.40%) | 4.83 | 5.05 | 257.89K |
Create an account or log in to view more rows.
$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
$PSNL MAY RIP TOMORROW