Personalis, Inc. PSNL
NASDAQ · United States · Health Services
$16.19-0.09 (-0.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.13 | -0.92% | $16.22 | $16.32 | $16.09 | 297.51K |
| 2026-09-30 | $16.28 | -0.43% | $16.42 | $16.59 | $16.26 | 981.40K |
| 2026-09-29 | $16.35 | +0.18% | $16.25 | $16.47 | $16.08 | 1.04M |
| 2026-09-28 | $16.32 | -0.85% | $16.22 | $16.48 | $16.00 | 1.67M |
| 2026-09-25 | $16.46 | -0.66% | $16.74 | $16.77 | $16.38 | 1.01M |
| 2026-09-24 | $16.57 | +1.35% | $16.16 | $16.63 | $16.10 | 1.71M |
| 2026-09-23 | $16.35 | -0.06% | $16.16 | $16.42 | $16.09 | 1.12M |
| 2026-09-22 | $16.36 | +0.74% | $16.29 | $16.48 | $16.13 | 1.37M |
| 2026-09-21 | $16.24 | -0.98% | $16.38 | $16.50 | $16.07 | 1.82M |
| 2026-09-18 | $16.40 | +1.05% | $16.30 | $16.44 | $16.12 | 3.18M |
| 2026-09-17 | $16.23 | +0.74% | $16.42 | $16.45 | $16.13 | 5.65M |
| 2026-09-16 | $16.11 | +0.06% | $16.20 | $16.39 | $15.96 | 2.26M |
| 2026-09-15 | $16.10 | -1.17% | $16.15 | $16.40 | $15.91 | 2.43M |
| 2026-09-14 | $16.29 | +0.49% | $16.15 | $16.40 | $16.05 | 1.69M |
| 2026-09-11 | $16.21 | -0.73% | $16.46 | $16.58 | $16.19 | 1.41M |
| 2026-09-10 | $16.33 | -0.43% | $16.07 | $16.49 | $16.00 | 2.30M |
| 2026-09-09 | $16.40 | -1.20% | $16.60 | $16.83 | $16.38 | 2.78M |
| 2026-09-08 | $16.60 | -3.49% | $17.20 | $17.35 | $16.46 | 2.55M |
| 2026-09-04 | $17.20 | +2.20% | $16.67 | $17.23 | $16.52 | 2.52M |
| 2026-09-03 | $16.83 | +0.60% | $16.95 | $17.00 | $16.44 | 2.49M |
| 2026-09-02 | $16.73 | -1.93% | $17.14 | $17.16 | $16.71 | 2.23M |
| 2026-09-01 | $17.06 | +1.67% | $17.00 | $17.38 | $16.81 | 3.62M |
| 2026-08-31 | $16.78 | -1.70% | $17.00 | $17.24 | $16.60 | 2.85M |
| 2026-08-28 | $17.07 | +1.61% | $16.75 | $17.24 | $16.60 | 2.97M |
| 2026-08-27 | $16.80 | -1.64% | $17.08 | $17.64 | $16.55 | 4.94M |
| 2026-08-26 | $17.08 | -0.99% | $17.18 | $17.50 | $16.84 | 2.17M |
| 2026-08-25 | $17.25 | +1.11% | $17.09 | $17.48 | $16.80 | 2.90M |
| 2026-08-24 | $17.06 | -7.18% | $17.01 | $17.43 | $16.79 | 4.79M |
| 2026-08-21 | $18.38 | +8.89% | $16.66 | $18.89 | $16.62 | 8.00M |
| 2026-08-20 | $16.88 | +6.77% | $15.91 | $17.06 | $15.91 | 14.21M |
| 2026-08-19 | $15.81 | +13.66% | $15.22 | $15.94 | $14.42 | 8.28M |
| 2026-08-18 | $13.91 | +0.14% | $13.77 | $13.98 | $13.68 | 1.03M |
| 2026-08-17 | $13.89 | -1.07% | $13.90 | $14.23 | $13.78 | 1.09M |
| 2026-08-14 | $14.04 | -2.64% | $14.11 | $14.33 | $13.92 | 1.04M |
| 2026-08-13 | $14.42 | +1.48% | $14.30 | $14.51 | $14.03 | 1.17M |
| 2026-08-12 | $14.21 | +1.36% | $14.03 | $14.28 | $13.87 | 1.55M |
| 2026-08-11 | $14.02 | -3.31% | $14.26 | $14.35 | $13.95 | 3.23M |
| 2026-08-10 | $14.50 | +2.40% | $14.09 | $14.81 | $14.02 | 4.21M |
| 2026-08-07 | $14.16 | +8.67% | $13.24 | $14.30 | $13.13 | 3.21M |
| 2026-08-06 | $13.03 | -3.62% | $13.22 | $13.45 | $12.92 | 1.70M |
| 2026-08-05 | $13.52 | 0.00% | $13.44 | $13.73 | $13.35 | 1.47M |
| 2026-08-04 | $13.52 | +2.42% | $13.40 | $13.60 | $13.08 | 1.68M |
| 2026-08-03 | $13.20 | +4.27% | $12.44 | $13.45 | $12.35 | 4.85M |
| 2026-07-31 | $12.66 | +3.09% | $12.75 | $12.87 | $12.30 | 2.74M |
| 2026-07-30 | $12.28 | +4.69% | $11.89 | $12.32 | $11.82 | 2.74M |
| 2026-07-29 | $11.73 | -1.26% | $11.86 | $12.23 | $11.52 | 2.06M |
| 2026-07-28 | $11.88 | -0.83% | $11.82 | $12.04 | $11.55 | 2.81M |
| 2026-07-27 | $11.98 | +1.70% | $11.95 | $12.14 | $11.57 | 4.62M |
| 2026-07-24 | $11.78 | -3.60% | $12.34 | $12.63 | $11.73 | 2.90M |
| 2026-07-23 | $12.22 | -2.00% | $12.39 | $12.87 | $12.07 | 3.75M |
| 2026-07-22 | $12.47 | -7.22% | $13.34 | $13.41 | $12.44 | 4.05M |
| 2026-07-21 | $13.44 | +0.75% | $13.30 | $13.75 | $12.94 | 6.81M |
| 2026-07-20 | $13.34 | -13.32% | $14.56 | $14.75 | $13.11 | 12.07M |
| 2026-07-17 | $15.39 | -1.22% | $15.99 | $16.39 | $15.18 | 6.62M |
| 2026-07-16 | $15.58 | -1.33% | $15.50 | $16.12 | $14.52 | 12.87M |
| 2026-07-15 | $15.79 | +5.06% | $15.30 | $16.07 | $14.85 | 5.02M |
| 2026-07-14 | $15.03 | -0.07% | $15.14 | $15.32 | $14.80 | 3.50M |
| 2026-07-13 | $15.04 | +6.89% | $13.83 | $16.15 | $13.52 | 10.67M |
| 2026-07-10 | $14.07 | -3.96% | $14.63 | $14.63 | $13.55 | 3.79M |
| 2026-07-09 | $14.65 | +3.83% | $14.61 | $15.36 | $14.32 | 5.51M |
| 2026-07-08 | $14.11 | +0.93% | $13.52 | $14.23 | $13.00 | 4.43M |
| 2026-07-07 | $13.98 | -2.51% | $13.98 | $14.31 | $13.44 | 3.46M |
| 2026-07-06 | $14.34 | +5.29% | $13.62 | $14.83 | $13.25 | 4.58M |
| 2026-07-02 | $13.62 | -1.23% | $13.97 | $14.24 | $13.23 | 3.78M |
| 2026-07-01 | $13.79 | +2.91% | $13.16 | $14.18 | $13.05 | 3.97M |
| 2026-06-30 | $13.40 | -2.55% | $13.63 | $13.70 | $12.80 | 4.10M |
| 2026-06-29 | $13.75 | +5.61% | $12.96 | $14.07 | $12.64 | 3.78M |
| 2026-06-26 | $13.02 | +3.42% | $12.50 | $13.37 | $12.26 | 8.35M |
| 2026-06-25 | $12.59 | +10.83% | $11.74 | $12.87 | $11.65 | 5.26M |
| 2026-06-24 | $11.36 | +12.92% | $10.26 | $11.44 | $10.26 | 5.96M |
| 2026-06-23 | $10.06 | -1.08% | $9.88 | $10.56 | $9.76 | 1.88M |
| 2026-06-22 | $10.17 | -3.51% | $10.49 | $10.86 | $9.65 | 2.51M |
| 2026-06-18 | $10.54 | +8.10% | $10.00 | $10.58 | $9.89 | 3.82M |
| 2026-06-17 | $9.75 | +0.62% | $9.70 | $10.63 | $9.52 | 3.26M |
| 2026-06-16 | $9.69 | -1.02% | $9.77 | $10.41 | $9.58 | 2.74M |
| 2026-06-15 | $9.79 | +2.09% | $9.98 | $10.31 | $9.59 | 2.52M |
| 2026-06-12 | $9.59 | +1.80% | $9.47 | $9.87 | $9.33 | 1.97M |
| 2026-06-11 | $9.42 | -1.98% | $9.70 | $9.72 | $9.14 | 3.69M |
| 2026-06-10 | $9.61 | -1.44% | $9.56 | $10.30 | $9.48 | 2.02M |
| 2026-06-09 | $9.75 | -2.89% | $10.06 | $10.12 | $9.08 | 4.01M |
| 2026-06-08 | $10.04 | -6.60% | $11.02 | $11.09 | $10.01 | 2.34M |
| 2026-06-05 | $10.75 | -11.16% | $11.75 | $11.95 | $10.38 | 4.15M |
| 2026-06-04 | $12.10 | +12.24% | $10.78 | $12.53 | $10.59 | 5.55M |
| 2026-06-03 | $10.78 | -3.23% | $10.98 | $11.05 | $10.37 | 2.91M |
| 2026-06-02 | $11.14 | -1.07% | $11.02 | $11.26 | $10.68 | 2.42M |
| 2026-06-01 | $11.26 | -1.23% | $10.99 | $11.72 | $10.52 | 3.00M |
| 2026-05-29 | $11.40 | +3.83% | $10.81 | $11.85 | $10.71 | 4.47M |
| 2026-05-28 | $10.98 | +15.70% | $9.42 | $11.05 | $9.36 | 4.12M |
| 2026-05-27 | $9.49 | +6.15% | $9.16 | $9.51 | $8.84 | 2.46M |
| 2026-05-26 | $8.94 | +5.55% | $8.72 | $9.22 | $8.60 | 2.39M |