Personalis Inc. (PSNL)
NASDAQ: PSNL
· Real-Time Price · USD
4.70
0.04 (0.86%)
At close: Aug 15, 2025, 12:35 PM
PSNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.73 | 4.83 | 4.57 | 4.66 | 4.66 | -3.52% | 793,287 |
| Aug 13, 2025 | 4.64 | 4.93 | 4.59 | 4.83 | 4.83 | 5.69% | 1,282,800 |
| Aug 12, 2025 | 4.54 | 4.72 | 4.51 | 4.57 | 4.57 | 1.56% | 1,125,347 |
| Aug 11, 2025 | 4.52 | 4.66 | 4.42 | 4.50 | 4.50 | -0.22% | 958,800 |
| Aug 8, 2025 | 4.58 | 4.62 | 4.35 | 4.51 | 4.51 | -0.88% | 1,154,123 |
| Aug 7, 2025 | 4.47 | 4.61 | 4.29 | 4.55 | 4.55 | 3.17% | 1,533,730 |
| Aug 6, 2025 | 4.17 | 4.44 | 3.84 | 4.41 | 4.41 | -21.81% | 3,626,844 |
| Aug 5, 2025 | 5.69 | 5.85 | 5.56 | 5.64 | 5.64 | 1.26% | 1,027,100 |
| Aug 4, 2025 | 5.46 | 5.58 | 5.36 | 5.57 | 5.57 | 3.34% | 677,200 |
| Aug 1, 2025 | 5.24 | 5.50 | 5.22 | 5.39 | 5.39 | -1.64% | 854,003 |
| Jul 31, 2025 | 5.49 | 5.64 | 5.41 | 5.48 | 5.48 | -1.97% | 726,934 |
| Jul 30, 2025 | 5.60 | 5.89 | 5.50 | 5.59 | 5.59 | 0.18% | 987,986 |
| Jul 29, 2025 | 6.24 | 6.32 | 5.57 | 5.58 | 5.58 | -9.27% | 1,402,129 |
| Jul 28, 2025 | 6.57 | 6.57 | 6.15 | 6.15 | 6.15 | -5.24% | 868,500 |
| Jul 25, 2025 | 6.70 | 6.70 | 6.40 | 6.49 | 6.49 | -3.28% | 590,839 |
| Jul 24, 2025 | 6.76 | 6.94 | 6.69 | 6.71 | 6.71 | -0.74% | 667,072 |
| Jul 23, 2025 | 6.55 | 6.78 | 6.46 | 6.76 | 6.76 | 5.13% | 854,900 |
| Jul 22, 2025 | 6.15 | 6.48 | 6.09 | 6.43 | 6.43 | 3.71% | 1,022,810 |
| Jul 21, 2025 | 6.27 | 6.46 | 6.12 | 6.20 | 6.20 | 0.16% | 893,600 |
| Jul 18, 2025 | 6.60 | 6.67 | 6.12 | 6.19 | 6.19 | -4.48% | 825,915 |