Dark

PSNL
Personalis, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:45 PM EDT

5.05USD-2.132%(-0.11)788,397

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:40:30 AM EDT

5.16USD0.000%(0.00)820

After-hours

May 9, 2025 4:11:30 PM EDT

5.04USD-0.198%(-0.01)1,307

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	5.1500	5.310000	4.9600	5.0400	-2.326%	788,397	0.000%
2025-05-08	4.8400	5.610000	4.7900	5.1600	+6.612%	1,874,609	-2.326%
2025-05-07	4.3900	4.938000	4.2501	4.8400	+21.000%	1,639,967	+4.132%
2025-05-06	4.2700	4.270000	3.9800	4.0000	-6.103%	1,321,133	+26.000%
2025-05-05	4.1700	4.490000	4.0101	4.2600	+2.404%	763,519	+18.310%
2025-05-02	3.8700	4.330000	3.8700	4.1600	+7.772%	960,158	+21.154%
2025-05-01	3.9000	3.935000	3.7250	3.8600	+2.116%	562,453	+30.570%
2025-04-30	3.7200	3.840000	3.6200	3.7800	-0.526%	547,251	+33.333%
2025-04-29	3.7500	3.860000	3.7000	3.8000	+1.333%	552,471	+32.632%
2025-04-28	3.8300	3.900000	3.6300	3.7500	-2.344%	428,846	+34.400%
2025-04-25	3.7900	3.878000	3.6650	3.8400	+0.261%	366,554	+31.250%
2025-04-24	3.7000	3.880000	3.6700	3.8300	+4.076%	445,579	+31.593%
2025-04-23	3.6100	3.780000	3.5700	3.6800	+7.918%	1,138,096	+36.957%
2025-04-22	3.2300	3.490000	3.2000	3.4100	+7.911%	553,169	+47.801%
2025-04-21	3.1400	3.320000	3.0900	3.1600	-0.940%	598,350	+59.494%
2025-04-17	3.3000	3.328600	3.1000	3.1900	-3.040%	695,177	+57.994%
2025-04-16	3.1700	3.300000	3.1600	3.2900	+0.920%	501,882	+53.191%
2025-04-15	3.2100	3.380000	3.2100	3.2600	+0.617%	341,919	+54.601%
2025-04-14	3.3800	3.400000	3.1300	3.2400	-1.069%	644,854	+55.556%
2025-04-11	3.0500	3.360000	2.9600	3.2750	+8.086%	509,288	+53.893%
2025-04-10	3.2800	3.280000	2.9400	3.0300	-10.355%	659,166	+66.337%
2025-04-09	2.9000	3.490000	2.8600	3.3800	+12.667%	1,071,767	+49.112%
2025-04-08	3.4700	3.479900	2.9500	3.0000	-7.692%	736,984	+68.000%
2025-04-07	2.9000	3.415000	2.8262	3.2500	+4.502%	711,569	+55.077%
2025-04-04	3.1100	3.210000	2.9300	3.1100	-5.758%	924,791	+62.058%
2025-04-03	3.2500	3.400000	3.2500	3.3000	-7.303%	770,345	+52.727%
2025-04-02	3.3600	3.730000	3.3600	3.5600	+3.188%	687,127	+41.573%
2025-04-01	3.4900	3.650000	3.3700	3.4500	-1.709%	685,363	+46.087%
2025-03-31	3.4200	3.640000	3.3341	3.5100	-3.039%	808,334	+43.590%
2025-03-28	3.5600	3.650000	3.5100	3.6200	+1.117%	688,846	+39.227%
2025-03-27	3.4100	3.605000	3.3600	3.5800	+4.678%	530,661	+40.782%
2025-03-26	3.6400	3.650000	3.3850	3.4200	-5.000%	932,748	+47.368%
2025-03-25	3.8400	3.858000	3.6000	3.6000	-6.250%	1,260,508	+40.000%
2025-03-24	3.6500	3.920000	3.6400	3.8400	+7.865%	843,763	+31.250%
2025-03-21	3.5400	3.650000	3.5207	3.5600	-1.385%	641,994	+41.573%
2025-03-20	3.6100	3.780000	3.6050	3.6100	-1.635%	986,284	+39.612%
2025-03-19	3.6000	3.820000	3.6000	3.6700	+2.228%	1,002,971	+37.330%
2025-03-18	3.7200	3.790000	3.5600	3.5900	-5.526%	623,093	+40.390%
2025-03-17	3.8100	3.930000	3.6900	3.8000	+4.683%	742,472	+32.632%
2025-03-14	3.6600	3.780000	3.5500	3.6300	+1.681%	624,804	+38.843%
2025-03-13	3.8900	3.938600	3.4500	3.5700	-6.545%	802,879	+41.176%
2025-03-12	3.7100	4.010000	3.7100	3.8200	+6.555%	971,460	+31.937%
2025-03-11	3.5400	3.715000	3.3800	3.5850	-0.139%	1,140,630	+40.586%
2025-03-10	4.0000	4.036600	3.4800	3.5900	-13.285%	1,143,728	+40.390%
2025-03-07	4.2100	4.425900	4.1100	4.1400	-1.896%	925,522	+21.739%
2025-03-06	4.3800	4.400000	4.1200	4.2200	-6.013%	1,419,661	+19.431%
2025-03-05	4.1400	4.510000	4.0250	4.4900	+9.246%	1,066,479	+12.249%
2025-03-04	3.9500	4.210000	3.6900	4.1100	0.000%	2,011,201	+22.628%
2025-03-03	4.2600	4.260000	3.9100	4.1100	-0.725%	1,348,366	+22.628%
2025-02-28	4.0100	4.579900	3.9100	4.1400	-2.358%	1,332,692	+21.739%
2025-02-27	4.5500	4.700000	4.2250	4.2400	-5.357%	1,227,754	+18.868%
2025-02-26	4.2500	4.640000	4.2400	4.4800	+5.910%	935,447	+12.500%
2025-02-25	4.5000	4.550000	4.0200	4.2300	-7.541%	1,701,228	+19.149%
2025-02-24	4.7200	4.830000	4.3600	4.5750	-2.969%	1,653,444	+10.164%
2025-02-21	5.5400	5.589800	4.7100	4.7150	-13.168%	1,090,708	+6.893%
2025-02-20	5.7400	5.780000	5.0800	5.4300	-6.781%	1,045,124	-7.182%
2025-02-19	6.0300	6.100000	5.6583	5.8250	-3.560%	994,639	-13.476%
2025-02-18	5.8100	6.430000	5.7000	6.0400	+9.619%	1,872,505	-16.556%
2025-02-14	5.1600	6.180000	5.1500	5.5100	+10.421%	2,440,886	-8.530%
2025-02-13	4.7000	5.120000	4.5210	4.9900	+7.082%	1,174,297	+1.002%
2025-02-12	4.6400	4.695000	4.4700	4.6600	-2.408%	629,789	+8.155%
2025-02-11	4.9400	4.945000	4.7100	4.7750	-4.691%	905,721	+5.550%
2025-02-10	4.9200	5.060000	4.7600	5.0100	+1.829%	576,414	+0.599%
2025-02-07	5.1200	5.330000	4.7090	4.9200	-4.651%	968,006	+2.439%
2025-02-06	5.5000	5.620000	5.1600	5.1600	-3.189%	505,131	-2.326%
2025-02-05	5.0800	5.508000	5.0800	5.3300	+5.545%	1,209,273	-5.441%
2025-02-04	4.8900	5.095000	4.8600	5.0500	+3.272%	691,034	-0.198%
2025-02-03	5.0000	5.060000	4.8150	4.8900	-6.322%	798,796	+3.067%
2025-01-31	5.3600	5.500000	5.1600	5.2200	-2.612%	575,482	-3.448%
2025-01-30	5.0700	5.420000	5.0700	5.3600	+6.986%	590,638	-5.970%
2025-01-29	5.4900	5.690000	4.9900	5.0100	-7.904%	1,159,564	+0.599%
2025-01-28	5.7900	5.913200	5.4200	5.4400	-6.368%	801,908	-7.353%
2025-01-27	5.9000	6.010000	5.5600	5.8100	-5.065%	1,902,158	-13.253%
2025-01-24	6.2700	6.273700	5.9200	6.1200	-0.488%	1,228,975	-17.647%
2025-01-23	5.7100	6.280000	5.6000	6.1500	+9.821%	3,974,659	-18.049%
2025-01-22	5.8200	5.820000	5.3000	5.6000	+0.901%	1,764,954	-10.000%
2025-01-21	5.0100	5.680100	4.9900	5.5500	+13.497%	1,148,083	-9.189%
2025-01-17	4.7800	5.040000	4.7000	4.8900	+2.301%	505,980	+3.067%
2025-01-16	5.1600	5.235000	4.7800	4.7800	-7.544%	682,307	+5.439%
2025-01-15	5.1700	5.500000	4.9750	5.1700	+0.780%	896,695	-2.515%
2025-01-14	5.4600	5.490000	5.0000	5.1300	-4.112%	683,611	-1.754%
2025-01-13	5.2800	5.600000	5.1500	5.3500	-4.293%	936,028	-5.794%
2025-01-10	5.5600	5.645000	5.2800	5.5900	-0.179%	1,095,374	-9.839%
2025-01-08	6.0200	6.030000	5.2200	5.6000	-6.355%	1,703,516	-10.000%
2025-01-07	6.5000	6.710000	5.9700	5.9800	-6.708%	777,859	-15.719%
2025-01-06	6.8000	6.980000	6.3700	6.4100	-3.464%	1,070,171	-21.373%
2025-01-03	6.3100	6.730000	6.2500	6.6400	+5.901%	741,857	-24.096%
2025-01-02	5.7500	6.720000	5.7500	6.2700	+8.478%	1,256,966	-19.617%
2024-12-31	5.9700	6.089900	5.4800	5.7800	-3.183%	1,014,844	-12.803%
2024-12-30	5.8500	6.170000	5.6800	5.9700	+1.704%	795,537	-15.578%
2024-12-27	6.2900	6.450000	5.8300	5.8700	-6.230%	1,017,365	-14.140%
2024-12-26	6.1300	6.305000	5.7600	6.2600	+2.791%	982,519	-19.489%
2024-12-24	5.9600	6.200000	5.6100	6.0900	+2.353%	896,759	-17.241%
2024-12-23	5.8600	6.560000	5.7400	5.9500	+3.478%	1,604,685	-15.294%
2024-12-20	5.6900	7.190000	5.6003	5.7500	+9.316%	8,041,021	-12.348%
2024-12-19	3.8100	5.300000	3.8100	5.2600	+47.753%	4,824,731	-4.183%
2024-12-18	3.8500	3.942200	3.3700	3.5600	-7.292%	1,154,508	+41.573%
2024-12-17	3.7100	4.140000	3.7000	3.8400	+3.504%	969,515	+31.250%
2024-12-16	3.8200	3.930000	3.6530	3.7100	-2.880%	472,387	+35.849%
2024-12-13	3.4700	3.930000	3.3600	3.8200	+6.704%	809,095	+31.937%
2024-12-12	3.7300	3.765000	3.5500	3.5800	-4.533%	423,082	+40.782%
2024-12-11	3.8100	3.835000	3.5800	3.7500	-1.055%	308,941	+34.400%
2024-12-10	4.0000	4.010000	3.7800	3.7900	-5.368%	378,407	+32.982%
2024-12-09	4.1800	4.236200	3.9900	4.0050	-3.494%	509,901	+25.843%
2024-12-06	3.7400	4.160000	3.7400	4.1500	+9.788%	616,978	+21.446%
2024-12-05	3.9800	3.980000	3.7500	3.7800	-5.263%	583,529	+33.333%
2024-12-04	3.8900	4.100000	3.8800	3.9900	+2.571%	583,957	+26.316%
2024-12-03	3.8700	3.990000	3.8500	3.8900	-0.256%	544,856	+29.563%
2024-12-02	3.8900	4.010000	3.8000	3.9000	-1.763%	399,376	+29.231%
2024-11-29	3.9500	4.044900	3.8700	3.9700	+1.018%	337,313	+26.952%
2024-11-27	3.7300	4.180000	3.7300	3.9300	+5.362%	949,326	+28.244%
2024-11-26	3.6100	3.780000	3.5700	3.7300	+3.611%	574,129	+35.121%
2024-11-25	3.5500	3.770000	3.5400	3.6000	+3.746%	493,946	+40.000%
2024-11-22	3.3800	3.545000	3.3300	3.4700	+2.663%	652,360	+45.245%
2024-11-21	3.5000	3.500000	3.2800	3.3800	-2.312%	706,680	+49.112%
2024-11-20	3.7600	3.779500	3.4150	3.4600	-6.233%	1,180,281	+45.665%
2024-11-19	3.4100	3.740000	3.3400	3.6900	+2.786%	695,166	+36.585%
2024-11-18	3.8500	3.875000	3.5800	3.5900	-7.712%	1,074,292	+40.390%
2024-11-15	4.2400	4.348800	3.8300	3.8900	-9.535%	1,015,842	+29.563%
2024-11-14	4.7600	4.770000	4.2900	4.3000	-9.474%	806,573	+17.209%
2024-11-13	5.3000	5.402800	4.7000	4.7500	-9.178%	1,136,974	+6.105%
2024-11-12	4.9000	5.320000	4.7006	5.2300	+6.301%	1,541,122	-3.633%
2024-11-11	4.7200	4.980000	4.5200	4.9200	+8.132%	1,037,171	+2.439%
2024-11-08	4.4300	4.661100	4.1536	4.5500	+5.324%	1,264,613	+10.769%
2024-11-07	4.8000	5.060000	4.2300	4.3200	-22.581%	2,471,106	+16.667%
2024-11-06	5.8200	5.820000	5.2900	5.5800	-1.064%	882,315	-9.677%
2024-11-05	5.0600	5.640000	4.9700	5.6400	+12.800%	860,841	-10.638%
2024-11-04	5.0600	5.190000	4.9200	5.0000	-1.768%	665,263	+0.800%
2024-11-01	5.0600	5.600000	5.0500	5.0900	+0.792%	1,274,332	-0.982%
2024-10-31	5.1700	5.250000	5.0200	5.0500	-2.697%	502,875	-0.198%
2024-10-30	5.0600	5.340000	5.0000	5.1900	+1.170%	518,719	-2.890%
2024-10-29	5.2000	5.290000	4.9620	5.1300	-0.774%	530,485	-1.754%
2024-10-28	4.7600	5.350000	4.7600	5.1700	+9.766%	640,004	-2.515%
2024-10-25	4.7100	4.948600	4.7000	4.7100	+0.213%	313,571	+7.006%
2024-10-24	4.7600	4.848900	4.6900	4.7000	+0.213%	222,861	+7.234%
2024-10-23	4.6700	4.770000	4.5400	4.6900	-0.213%	399,241	+7.463%
2024-10-22	4.6900	4.825000	4.6900	4.7000	-1.468%	239,018	+7.234%
2024-10-21	4.8900	4.922900	4.6850	4.7700	-2.053%	560,625	+5.660%
2024-10-18	4.6900	4.925000	4.6500	4.8700	+5.411%	366,528	+3.491%
2024-10-17	4.7900	4.790000	4.5500	4.6200	-3.347%	461,642	+9.091%
2024-10-16	4.8600	4.920000	4.7287	4.7800	-1.848%	322,943	+5.439%
2024-10-15	4.5000	5.080000	4.5000	4.8700	+6.565%	598,868	+3.491%
2024-10-14	4.7300	4.790000	4.5200	4.5700	-3.383%	560,991	+10.284%
2024-10-11	4.9400	5.160000	4.7050	4.7300	-4.251%	723,198	+6.554%
2024-10-10	5.0100	5.050000	4.8300	4.9400	-2.178%	251,847	+2.024%
2024-10-09	5.2000	5.319200	4.9400	5.0500	-3.071%	561,926	-0.198%
2024-10-08	5.1100	5.520000	5.1100	5.2100	+1.957%	534,478	-3.263%
2024-10-07	5.1400	5.189900	4.9500	5.1100	-1.541%	336,583	-1.370%
2024-10-04	4.8500	5.200000	4.8100	5.1900	+7.453%	465,541	-2.890%
2024-10-03	4.8200	4.920000	4.7400	4.8300	+0.207%	370,121	+4.348%
2024-10-02	4.9000	4.900000	4.7100	4.8200	-2.231%	502,233	+4.564%
2024-10-01	5.3300	5.410000	4.8300	4.9300	-8.364%	605,766	+2.231%
2024-09-30	5.1800	5.550000	5.0604	5.3800	+3.065%	677,061	-6.320%
2024-09-27	5.4100	5.470000	5.1300	5.2200	+1.163%	590,612	-3.448%
2024-09-26	4.6800	5.170000	4.6800	5.1600	+10.730%	733,932	-2.326%
2024-09-25	4.8400	5.060200	4.6600	4.6600	-3.719%	764,712	+8.155%
2024-09-24	5.0700	5.167300	4.6350	4.8400	-4.442%	1,081,309	+4.132%
2024-09-23	5.7000	5.730000	5.0528	5.0650	-11.760%	897,525	-0.494%
2024-09-20	6.0000	6.150000	5.4700	5.7400	-3.204%	1,203,803	-12.195%
2024-09-19	5.8000	6.230000	5.6200	5.9300	+7.428%	1,699,542	-15.008%
2024-09-18	5.7600	5.924900	5.3600	5.5200	-2.646%	1,007,393	-8.696%
2024-09-17	5.4700	5.935000	5.3400	5.6700	+2.717%	749,480	-11.111%
2024-09-16	5.6600	5.680000	5.3900	5.5200	-2.988%	501,222	-8.696%
2024-09-13	5.7600	5.910000	5.4600	5.6900	-0.698%	594,895	-11.424%
2024-09-12	6.0000	6.050000	5.5501	5.7300	-3.697%	977,978	-12.042%
2024-09-11	5.7800	6.020000	5.5400	5.9500	+3.120%	1,854,955	-15.294%
2024-09-10	5.4400	5.900000	5.3000	5.7700	+8.459%	862,048	-12.652%
2024-09-09	5.4100	5.497400	5.1000	5.3200	-0.931%	463,479	-5.263%
2024-09-06	5.1000	5.390000	4.8500	5.3700	+4.070%	695,504	-6.145%
2024-09-05	5.3800	5.610000	5.0200	5.1600	-4.267%	629,119	-2.326%
2024-09-04	5.1200	5.670000	5.0001	5.3900	+3.257%	805,260	-6.494%
2024-09-03	5.3799	5.778300	5.1950	5.2200	-4.044%	834,907	-3.448%
2024-08-30	5.7800	6.190000	5.1600	5.4400	-6.207%	1,341,060	-7.353%
2024-08-29	5.6200	5.865000	5.5000	5.8000	+4.882%	1,337,803	-13.103%
2024-08-28	5.5200	5.770000	5.3700	5.5300	-3.993%	700,011	-8.861%
2024-08-27	5.8400	5.840000	5.3400	5.7600	-0.690%	786,119	-12.500%
2024-08-26	6.1000	6.230000	5.6000	5.8000	-2.848%	1,324,615	-13.103%
2024-08-23	5.8600	6.260000	5.7350	5.9700	+4.553%	1,263,142	-15.578%
2024-08-22	6.4500	6.450000	5.5800	5.7100	-9.937%	1,972,074	-11.734%
2024-08-21	6.0300	6.440000	5.6979	6.3400	+11.424%	1,892,226	-20.505%
2024-08-20	5.8500	6.278800	5.4500	5.6900	-2.568%	1,473,563	-11.424%
2024-08-19	6.0100	6.350000	5.6000	5.8400	-2.504%	2,716,740	-13.699%
2024-08-16	5.1600	7.200000	5.1600	5.9900	+18.146%	6,296,668	-15.860%
2024-08-15	4.5500	5.100000	4.2000	5.0700	+13.677%	1,111,395	-0.592%
2024-08-14	4.6800	4.899900	4.3600	4.4600	-4.292%	1,111,281	+13.004%
2024-08-13	4.3100	5.000000	4.0700	4.6600	+8.121%	2,412,685	+8.155%
2024-08-12	3.2900	4.584700	3.2700	4.3100	+32.209%	4,741,520	+16.937%
2024-08-09	3.4300	3.500000	3.0500	3.2600	-4.956%	714,460	+54.601%
2024-08-08	3.4500	3.670000	3.1500	3.4300	+19.097%	1,305,876	+46.939%
2024-08-07	3.2700	3.450000	2.8100	2.8800	-10.000%	846,828	+75.000%
2024-08-06	3.1600	3.540000	3.1600	3.2000	+1.587%	534,644	+57.500%
2024-08-05	3.2000	3.470000	2.9000	3.1500	-12.500%	1,028,063	+60.000%
2024-08-02	3.3200	3.750000	3.1200	3.6000	+0.840%	778,876	+40.000%
2024-08-01	3.4500	3.890000	3.0700	3.5700	+3.478%	1,447,340	+41.176%
2024-07-31	3.1100	3.540100	2.9700	3.4500	+10.577%	863,662	+46.087%
2024-07-30	2.9700	3.240000	2.9600	3.1200	+3.827%	549,421	+61.538%
2024-07-29	3.5500	3.680000	2.9100	3.0050	-12.899%	984,781	+67.720%
2024-07-26	2.9500	3.500000	2.9300	3.4500	+20.629%	1,903,285	+46.087%
2024-07-25	2.8300	3.160000	2.8100	2.8600	+0.704%	685,637	+76.224%
2024-07-24	2.7500	3.080000	2.6400	2.8400	-1.389%	866,319	+77.465%
2024-07-23	2.8400	3.110000	2.6100	2.8800	-3.356%	1,008,057	+75.000%
2024-07-22	3.4100	3.520000	2.9600	2.9800	-22.597%	3,105,608	+69.128%
2024-07-19	2.5000	4.520000	2.5000	3.8500	+57.143%	22,802,605	+30.909%
2024-07-18	2.2200	2.660000	2.2200	2.4500	+8.889%	2,008,932	+105.714%
2024-07-17	2.0000	2.260000	1.9900	2.2500	+11.940%	948,152	+124.000%
2024-07-16	1.6200	2.180000	1.6200	2.0100	+24.845%	1,130,174	+150.746%
2024-07-15	1.6400	1.730000	1.6100	1.6100	-3.012%	255,911	+213.043%
2024-07-12	1.7000	1.790000	1.6100	1.6600	-2.353%	427,556	+203.614%
2024-07-11	1.5900	1.790000	1.5229	1.7000	+9.677%	876,470	+196.471%
2024-07-10	1.5400	1.610000	1.4900	1.5500	+4.027%	237,836	+225.161%
2024-07-09	1.4300	1.590000	1.4100	1.4900	-1.325%	590,149	+238.255%
2024-07-08	1.5900	1.750000	1.4900	1.5100	-1.307%	1,873,214	+233.775%
2024-07-05	1.2000	1.540000	1.2000	1.5300	+28.571%	1,351,174	+229.412%
2024-07-03	1.2000	1.225000	1.1900	1.1900	-0.833%	74,918	+323.529%
2024-07-02	1.1800	1.220000	1.1700	1.2000	+0.418%	86,427	+320.000%
2024-07-01	1.2200	1.220000	1.1350	1.1950	+2.137%	257,480	+321.757%
2024-06-28	1.2400	1.240000	1.1700	1.1700	-3.306%	126,517	+330.769%
2024-06-27	1.1900	1.220000	1.1599	1.2100	+2.110%	293,040	+316.529%
2024-06-26	1.2100	1.240000	1.1800	1.1850	-2.066%	151,260	+325.316%
2024-06-25	1.2500	1.250000	1.2100	1.2100	-1.626%	174,421	+316.529%
2024-06-24	1.2500	1.309900	1.2300	1.2300	+0.820%	138,992	+309.756%
2024-06-21	1.2200	1.270000	1.2100	1.2200	-0.813%	171,917	+313.115%
2024-06-20	1.2700	1.279100	1.2200	1.2300	-2.381%	272,202	+309.756%
2024-06-18	1.2900	1.310000	1.2505	1.2600	-1.946%	207,123	+300.000%
2024-06-17	1.3500	1.360000	1.2550	1.2850	-5.515%	400,015	+292.218%
2024-06-14	1.3600	1.382000	1.3100	1.3600	0.000%	220,961	+270.588%
2024-06-13	1.3000	1.400000	1.2900	1.3600	+3.817%	318,565	+270.588%
2024-06-12	1.3800	1.390000	1.3000	1.3100	-1.504%	166,742	+284.733%
2024-06-11	1.3100	1.350000	1.3050	1.3300	+0.758%	77,452	+278.947%
2024-06-10	1.3500	1.350000	1.2605	1.3200	-2.222%	144,724	+281.818%
2024-06-07	1.3500	1.420000	1.3400	1.3500	-3.571%	214,544	+273.333%
2024-06-06	1.4500	1.470000	1.3800	1.4000	-4.762%	171,469	+260.000%
2024-06-05	1.3900	1.510000	1.3600	1.4700	+8.889%	199,201	+242.857%
2024-06-04	1.4500	1.455000	1.3400	1.3500	-6.897%	187,592	+273.333%
2024-06-03	1.3600	1.600000	1.3350	1.4500	+11.538%	691,312	+247.586%
2024-05-31	1.3200	1.390000	1.2900	1.3000	-0.763%	192,483	+287.692%
2024-05-30	1.2800	1.380000	1.2800	1.3100	+0.383%	122,785	+284.733%
2024-05-29	1.2600	1.320000	1.2600	1.3050	+1.163%	95,831	+286.207%
2024-05-28	1.3500	1.350000	1.2700	1.2900	-3.731%	242,589	+290.698%
2024-05-24	1.4200	1.420000	1.3200	1.3400	-6.944%	147,067	+276.119%
2024-05-23	1.5600	1.560000	1.3900	1.4400	-7.395%	224,232	+250.000%
2024-05-22	1.4700	1.670000	1.3800	1.5550	+7.241%	468,922	+224.116%
2024-05-21	1.4600	1.490000	1.4200	1.4500	-0.685%	144,376	+247.586%
2024-05-20	1.4100	1.470000	1.3700	1.4600	+4.286%	161,909	+245.205%
2024-05-17	1.3600	1.410000	1.3500	1.4000	+0.358%	156,733	+260.000%
2024-05-16	1.4700	1.470000	1.3200	1.3950	-2.448%	172,093	+261.290%
2024-05-15	1.5400	1.570000	1.4200	1.4300	-5.921%	225,346	+252.448%
2024-05-14	1.5500	1.690000	1.5000	1.5200	-1.299%	264,020	+231.579%
2024-05-13	1.5600	1.630000	1.5300	1.5400	-1.911%	260,525	+227.273%
2024-05-10	1.6400	1.685000	1.5200	1.5700	-4.848%	134,137	+221.019%
2024-05-09	1.7100	1.750100	1.5700	1.6500	+5.431%	419,860	+205.455%
2024-05-08	1.5700	1.659300	1.5100	1.5650	-0.949%	189,703	+222.045%
2024-05-07	1.5800	1.730000	1.5600	1.5800	-0.629%	190,594	+218.987%
2024-05-06	1.5400	1.750000	1.5324	1.5900	+3.247%	307,980	+216.981%
2024-05-03	1.6200	1.850000	1.5300	1.5400	-3.750%	356,039	+227.273%
2024-05-02	1.5700	1.620000	1.5097	1.6000	+3.226%	332,843	+215.000%
2024-05-01	1.4400	1.590000	1.4150	1.5500	+5.442%	237,193	+225.161%
2024-04-30	1.3700	1.560000	1.3400	1.4700	+8.088%	308,144	+242.857%
2024-04-29	1.2600	1.370000	1.2600	1.3600	+7.510%	149,792	+270.588%
2024-04-26	1.2500	1.280000	1.2400	1.2650	+1.200%	49,108	+298.419%
2024-04-25	1.2800	1.280000	1.1800	1.2500	-3.846%	147,326	+303.200%
2024-04-24	1.3800	1.380000	1.3000	1.3000	-5.797%	161,981	+287.692%
2024-04-23	1.2600	1.419900	1.2550	1.3800	+9.524%	175,860	+265.217%
2024-04-22	1.2800	1.306200	1.2300	1.2600	-2.326%	203,197	+300.000%
2024-04-19	1.2000	1.310000	1.2000	1.2900	+6.612%	280,894	+290.698%
2024-04-18	1.2200	1.270000	1.1800	1.2100	+0.833%	288,579	+316.529%
2024-04-17	1.2800	1.320000	1.1900	1.2000	-3.226%	359,699	+320.000%
2024-04-16	1.2700	1.280000	1.2200	1.2400	-1.587%	252,835	+306.452%
2024-04-15	1.3200	1.320000	1.2400	1.2600	-1.176%	274,548	+300.000%
2024-04-12	1.3800	1.380000	1.2600	1.2750	-6.934%	454,975	+295.294%
2024-04-11	1.3800	1.400000	1.3600	1.3700	-0.725%	130,877	+267.883%
2024-04-10	1.4200	1.420000	1.3500	1.3800	-4.828%	179,712	+265.217%
2024-04-09	1.4500	1.469900	1.4100	1.4500	+2.837%	126,700	+247.586%
2024-04-08	1.4100	1.420000	1.3701	1.4100	+1.439%	80,931	+257.447%
2024-04-05	1.4200	1.420000	1.3700	1.3900	-0.714%	178,575	+262.590%
2024-04-04	1.3900	1.470000	1.3800	1.4000	+3.704%	277,811	+260.000%
2024-04-03	1.3800	1.390000	1.3400	1.3500	-1.460%	190,340	+273.333%
2024-04-02	1.4200	1.430000	1.3600	1.3700	-4.196%	183,106	+267.883%
2024-04-01	1.5000	1.540000	1.4100	1.4300	-4.027%	402,003	+252.448%
2024-03-28	1.4800	1.535000	1.4600	1.4900	+2.759%	266,348	+238.255%
2024-03-27	1.4500	1.470000	1.4000	1.4500	+1.399%	205,458	+247.586%
2024-03-26	1.5000	1.530000	1.4200	1.4300	-0.694%	172,706	+252.448%
2024-03-25	1.4400	1.475000	1.4100	1.4400	+1.408%	156,637	+250.000%
2024-03-22	1.4800	1.480000	1.3900	1.4200	-2.740%	246,629	+254.930%
2024-03-21	1.4900	1.550000	1.4600	1.4600	-3.311%	218,291	+245.205%
2024-03-20	1.5900	1.600000	1.3100	1.5100	-6.790%	981,268	+233.775%
2024-03-19	1.6200	1.650000	1.5300	1.6200	-0.613%	201,700	+211.111%
2024-03-18	1.6200	1.659600	1.5900	1.6300	+1.242%	229,842	+209.202%
2024-03-15	1.5600	1.649100	1.5600	1.6100	+1.899%	225,918	+213.043%
2024-03-14	1.7100	1.710000	1.5200	1.5800	-6.509%	502,812	+218.987%
2024-03-13	1.6900	1.800000	1.6450	1.6900	-2.312%	340,975	+198.225%
2024-03-12	1.7300	1.750000	1.6500	1.7300	+0.581%	380,804	+191.329%
2024-03-11	1.6400	1.780000	1.6400	1.7200	+4.242%	395,176	+193.023%
2024-03-08	1.7200	1.780000	1.5900	1.6500	-1.786%	406,353	+205.455%
2024-03-07	1.7400	1.780000	1.5700	1.6800	-4.000%	584,277	+200.000%
2024-03-06	1.7800	1.800000	1.6800	1.7500	+2.941%	406,551	+188.000%
2024-03-05	1.7500	1.760000	1.6250	1.7000	-2.299%	544,338	+196.471%
2024-03-04	1.7300	1.800000	1.6500	1.7400	+2.959%	564,263	+189.655%
2024-03-01	1.6000	1.740000	1.5450	1.6900	+9.032%	487,108	+198.225%
2024-02-29	1.3200	1.630000	1.3100	1.5500	+6.164%	811,874	+225.161%
2024-02-28	1.4400	1.500000	1.4100	1.4600	-2.667%	311,168	+245.205%
2024-02-27	1.5500	1.600000	1.3800	1.5000	0.000%	478,392	+236.000%
2024-02-26	1.3100	1.520000	1.3000	1.5000	+17.188%	458,698	+236.000%
2024-02-23	1.2600	1.335000	1.2100	1.2800	+2.400%	233,400	+293.750%
2024-02-22	1.2400	1.310000	1.2200	1.2500	+1.626%	163,899	+303.200%
2024-02-21	1.2400	1.260000	1.1901	1.2300	-2.381%	216,656	+309.756%
2024-02-20	1.3300	1.380000	1.2300	1.2600	-7.353%	355,131	+300.000%
2024-02-16	1.2700	1.389200	1.2500	1.3600	+3.030%	433,173	+270.588%
2024-02-15	1.2400	1.400000	1.2400	1.3200	+10.460%	452,888	+281.818%
2024-02-14	1.2500	1.303900	1.1700	1.1950	+0.420%	367,716	+321.757%
2024-02-13	1.2900	1.310000	1.1500	1.1900	-11.194%	491,911	+323.529%
2024-02-12	1.1800	1.370000	1.1800	1.3400	+11.667%	590,444	+276.119%
2024-02-09	1.1900	1.255000	1.1900	1.2000	+2.564%	255,441	+320.000%
2024-02-08	1.1400	1.190000	1.1200	1.1700	+1.739%	372,354	+330.769%
2024-02-07	1.2400	1.250000	1.1400	1.1500	-7.258%	321,440	+338.261%
2024-02-06	1.2100	1.280000	1.2000	1.2400	0.000%	388,768	+306.452%
2024-02-05	1.3100	1.350000	1.2200	1.2400	-6.061%	353,491	+306.452%
2024-02-02	1.3000	1.330000	1.2400	1.3200	+2.326%	431,750	+281.818%
2024-02-01	1.3600	1.400000	1.2800	1.2900	-3.731%	378,565	+290.698%
2024-01-31	1.4000	1.450000	1.3300	1.3400	-4.286%	335,567	+276.119%
2024-01-30	1.5400	1.540000	1.3900	1.4000	-8.497%	285,089	+260.000%
2024-01-29	1.3700	1.550000	1.3700	1.5300	+11.679%	469,917	+229.412%
2024-01-26	1.4900	1.540000	1.3700	1.3700	-8.667%	531,135	+267.883%
2024-01-25	1.6100	1.610000	1.4400	1.5000	-4.459%	423,816	+236.000%
2024-01-24	1.6500	1.665000	1.5700	1.5700	-3.681%	233,150	+221.019%
2024-01-23	1.6300	1.760000	1.6057	1.6300	+1.242%	259,136	+209.202%
2024-01-22	1.5000	1.670000	1.5000	1.6100	+7.333%	432,030	+213.043%
2024-01-19	1.6300	1.650000	1.5000	1.5000	-7.407%	571,076	+236.000%
2024-01-18	1.7900	1.810000	1.6100	1.6200	-7.429%	327,356	+211.111%
2024-01-17	1.5900	1.770000	1.5900	1.7500	+6.061%	982,383	+188.000%
2024-01-16	1.7500	1.770300	1.5500	1.6500	-5.172%	993,285	+205.455%
2024-01-12	1.7900	1.830000	1.7000	1.7400	-3.867%	371,040	+189.655%
2024-01-11	2.0000	2.000000	1.7900	1.8100	-9.045%	436,634	+178.453%
2024-01-10	2.1200	2.120000	1.9208	1.9900	-6.573%	436,987	+153.266%
2024-01-09	2.1400	2.310000	2.0603	2.1300	-2.740%	447,246	+136.620%
2024-01-08	2.1600	2.250000	2.0070	2.1900	+2.336%	388,837	+130.137%
2024-01-05	2.0800	2.210000	1.8800	2.1400	+7.000%	542,937	+135.514%
2024-01-04	1.9600	2.090000	1.9500	2.0000	+2.564%	263,161	+152.000%
2024-01-03	2.1400	2.150000	1.8900	1.9500	-4.412%	645,881	+158.462%
2024-01-02	2.1300	2.349900	2.0300	2.0400	-2.857%	848,237	+147.059%
2023-12-29	2.3600	2.360000	1.9600	2.1000	-10.638%	1,101,995	+140.000%
2023-12-28	2.0300	2.380000	2.0000	2.3500	+15.764%	1,168,380	+114.468%
2023-12-27	1.8100	2.150000	1.6800	2.0300	+16.000%	1,500,404	+148.276%
2023-12-26	1.5200	1.830000	1.5200	1.7500	+19.454%	959,186	+188.000%
2023-12-22	1.4900	1.540000	1.4100	1.4650	-2.980%	340,879	+244.027%
2023-12-21	1.5000	1.580000	1.4400	1.5100	+3.425%	435,271	+233.775%
2023-12-20	1.5200	1.630000	1.3700	1.4600	-3.947%	918,119	+245.205%
2023-12-19	1.4500	1.520000	1.3900	1.5200	+6.294%	562,967	+231.579%
2023-12-18	1.5100	1.550000	1.3700	1.4300	-5.298%	427,690	+252.448%
2023-12-15	1.5200	1.520000	1.4000	1.5100	+1.342%	449,359	+233.775%
2023-12-14	1.4400	1.600000	1.4200	1.4900	+6.429%	791,235	+238.255%
2023-12-13	1.2600	1.420000	1.2600	1.4000	+12.000%	372,541	+260.000%
2023-12-12	1.2700	1.340000	1.2500	1.2500	-4.580%	410,948	+303.200%
2023-12-11	1.4000	1.440000	1.2900	1.3100	-7.092%	399,512	+284.733%
2023-12-08	1.5000	1.500000	1.3750	1.4100	-4.730%	316,703	+257.447%
2023-12-07	1.5100	1.510000	1.3400	1.4800	0.000%	598,529	+240.541%
2023-12-06	1.5600	1.620000	1.4500	1.4800	-5.128%	553,320	+240.541%
2023-12-05	1.6100	1.708900	1.5600	1.5600	-0.637%	454,171	+223.077%
2023-12-04	1.4700	1.670000	1.4700	1.5700	+6.803%	450,271	+221.019%
2023-12-01	1.5600	1.560000	1.4000	1.4700	-3.922%	664,239	+242.857%
2023-11-30	1.5100	1.565000	1.4501	1.5300	+2.000%	433,833	+229.412%
2023-11-29	1.7300	1.730000	1.4500	1.5000	-9.091%	882,770	+236.000%
2023-11-28	1.8500	1.850000	1.5100	1.6500	-8.333%	926,123	+205.455%
2023-11-27	1.6500	1.840000	1.5800	1.8000	+13.924%	1,021,160	+180.000%
2023-11-24	1.4100	1.580000	1.3850	1.5800	+15.328%	353,661	+218.987%
2023-11-22	1.5400	1.550000	1.3600	1.3700	-6.164%	494,604	+267.883%
2023-11-21	1.3600	1.600000	1.3400	1.4600	+8.148%	881,699	+245.205%
2023-11-20	1.1800	1.560000	1.1400	1.3500	+22.727%	3,075,493	+273.333%
2023-11-17	1.0600	1.200000	1.0200	1.1000	+6.796%	2,129,197	+358.182%
2023-11-16	1.0400	1.070000	1.0200	1.0300	-7.207%	488,099	+389.320%

.dark-mode .f6DG9r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f6DG9r{ color: #333333; background-color: white; border: 2px solid #333333; }PSNLPersonalis, Inc. Common Stockstock NASDAQ

PSNL
Personalis, Inc. Common Stock
stock NASDAQ