Personalis Inc (PSNL) Historical Stock Data
5.75 ↑0.49 (9.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSNL is up 0.84% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-29 | 3.95 | 3.97 | ↑$0.02 (0.51%) | 3.87 | 4.04 | 340.05K |
| 2024-11-27 | 3.73 | 3.93 | ↑$0.20 (5.36%) | 3.73 | 4.18 | 0.95M |
| 2024-11-26 | 3.61 | 3.73 | ↑$0.12 (3.32%) | 3.57 | 3.78 | 574.40K |
| 2024-11-25 | 3.55 | 3.60 | ↑$0.05 (1.41%) | 3.54 | 3.77 | 492.15K |
| 2024-11-22 | 3.38 | 3.47 | ↑$0.09 (2.66%) | 3.33 | 3.55 | 653.35K |
| 2024-11-21 | 3.50 | 3.38 | ↓$0.12 (-3.43%) | 3.28 | 3.50 | 709.20K |
| 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 |
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