Personalis Inc. (PSNL)
5.44
0.31 (6.04%)
At close: Jan 15, 2025, 9:34 AM
PSNL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.46 | 5.49 | 5.00 | 5.13 | -0.22 | -4.11% | 690,903 |
| Jan 13, 2025 | 5.28 | 5.60 | 5.15 | 5.35 | -0.24 | -4.29% | 955,928 |
| Jan 10, 2025 | 5.56 | 5.65 | 5.28 | 5.59 | -0.01 | -0.18% | 1,095,400 |
| Jan 8, 2025 | 6.02 | 6.03 | 5.22 | 5.60 | -0.38 | -6.35% | 1,703,516 |
| Jan 7, 2025 | 6.50 | 6.71 | 5.97 | 5.98 | -0.43 | -6.71% | 781,447 |
| Jan 6, 2025 | 6.80 | 6.98 | 6.37 | 6.41 | -0.23 | -3.46% | 1,081,836 |
| Jan 3, 2025 | 6.31 | 6.73 | 6.25 | 6.64 | 0.37 | 5.90% | 741,857 |
| Jan 2, 2025 | 5.75 | 6.72 | 5.75 | 6.27 | 0.49 | 8.48% | 1,258,410 |
| Dec 31, 2024 | 5.97 | 6.09 | 5.48 | 5.78 | -0.19 | -3.18% | 1,016,509 |
| Dec 30, 2024 | 5.85 | 6.17 | 5.68 | 5.97 | 0.10 | 1.70% | 802,694 |
| Dec 27, 2024 | 6.29 | 6.45 | 5.83 | 5.87 | -0.39 | -6.23% | 1,022,638 |
| Dec 26, 2024 | 6.13 | 6.31 | 5.76 | 6.26 | 0.17 | 2.79% | 985,623 |
| Dec 24, 2024 | 5.96 | 6.20 | 5.61 | 6.09 | 0.14 | 2.35% | 897,822 |
| Dec 23, 2024 | 5.86 | 6.56 | 5.74 | 5.95 | 0.20 | 3.48% | 1,607,720 |
| Dec 20, 2024 | 5.69 | 7.19 | 5.60 | 5.75 | 0.49 | 9.32% | 8,049,935 |
| Dec 19, 2024 | 3.81 | 5.30 | 3.81 | 5.26 | 1.70 | 47.75% | 4,824,731 |
| Dec 18, 2024 | 3.85 | 3.94 | 3.37 | 3.56 | -0.28 | -7.29% | 1,154,508 |
| Dec 17, 2024 | 3.71 | 4.14 | 3.70 | 3.84 | 0.13 | 3.50% | 981,400 |
| Dec 16, 2024 | 3.82 | 3.93 | 3.65 | 3.71 | -0.11 | -2.88% | 478,649 |
| Dec 13, 2024 | 3.47 | 3.93 | 3.36 | 3.82 | 0.24 | 6.70% | 813,830 |
| Dec 12, 2024 | 3.73 | 3.77 | 3.55 | 3.58 | -0.17 | -4.53% | 428,517 |
| Dec 11, 2024 | 3.81 | 3.84 | 3.58 | 3.75 | -0.04 | -1.06% | 312,064 |
| Dec 10, 2024 | 4.00 | 4.01 | 3.78 | 3.79 | -0.22 | -5.49% | 383,100 |
| Dec 9, 2024 | 4.18 | 4.24 | 3.99 | 4.01 | -0.14 | -3.37% | 514,426 |
| Dec 6, 2024 | 3.74 | 4.16 | 3.74 | 4.15 | 0.37 | 9.79% | 617,890 |
| Dec 5, 2024 | 3.98 | 3.98 | 3.75 | 3.78 | -0.21 | -5.26% | 589,900 |
| Dec 4, 2024 | 3.89 | 4.10 | 3.88 | 3.99 | 0.10 | 2.57% | 585,214 |
| Dec 3, 2024 | 3.87 | 3.99 | 3.85 | 3.89 | -0.01 | -0.26% | 551,347 |
| Dec 2, 2024 | 3.89 | 4.01 | 3.80 | 3.90 | -0.07 | -1.76% | 400,109 |
| Nov 29, 2024 | 3.95 | 4.04 | 3.87 | 3.97 | 0.04 | 1.02% | 340,100 |
| Nov 27, 2024 | 3.73 | 4.18 | 3.73 | 3.93 | 0.20 | 5.36% | 951,529 |
| Nov 26, 2024 | 3.61 | 3.78 | 3.57 | 3.73 | 0.13 | 3.61% | 574,400 |
| Nov 25, 2024 | 3.55 | 3.77 | 3.54 | 3.60 | 0.13 | 3.75% | 494,800 |
| Nov 22, 2024 | 3.38 | 3.55 | 3.33 | 3.47 | 0.09 | 2.66% | 653,346 |
| Nov 21, 2024 | 3.50 | 3.50 | 3.28 | 3.38 | -0.08 | -2.31% | 709,196 |
| Nov 20, 2024 | 3.76 | 3.78 | 3.42 | 3.46 | -0.23 | -6.23% | 1,186,047 |
| Nov 19, 2024 | 3.41 | 3.74 | 3.34 | 3.69 | 0.10 | 2.79% | 698,600 |
| Nov 18, 2024 | 3.85 | 3.88 | 3.58 | 3.59 | -0.30 | -7.71% | 1,074,400 |
| Nov 15, 2024 | 4.24 | 4.35 | 3.83 | 3.89 | -0.41 | -9.53% | 1,015,842 |
| Nov 14, 2024 | 4.76 | 4.77 | 4.29 | 4.30 | -0.45 | -9.47% | 806,573 |
| Nov 13, 2024 | 5.30 | 5.40 | 4.70 | 4.75 | -0.48 | -9.18% | 1,137,100 |
| Nov 12, 2024 | 4.90 | 5.32 | 4.70 | 5.23 | 0.31 | 6.30% | 1,542,732 |
| Nov 11, 2024 | 4.72 | 4.98 | 4.52 | 4.92 | 0.37 | 8.13% | 1,039,741 |
| Nov 8, 2024 | 4.43 | 4.66 | 4.15 | 4.55 | 0.23 | 5.32% | 1,264,613 |
| Nov 7, 2024 | 4.80 | 5.06 | 4.23 | 4.32 | -1.26 | -22.58% | 2,472,336 |
| Nov 6, 2024 | 5.82 | 5.82 | 5.29 | 5.58 | -0.06 | -1.06% | 884,101 |
| Nov 5, 2024 | 5.06 | 5.64 | 4.97 | 5.64 | 0.64 | 12.80% | 861,495 |
| Nov 4, 2024 | 5.06 | 5.19 | 4.92 | 5.00 | -0.09 | -1.77% | 667,077 |
| Nov 1, 2024 | 5.06 | 5.60 | 5.05 | 5.09 | 0.04 | 0.79% | 1,276,035 |
| Oct 31, 2024 | 5.17 | 5.25 | 5.02 | 5.05 | -0.14 | -2.70% | 503,652 |