Personalis, Inc. - Common Stock (PSNL)
3.3000
-0.2600 (-7.30%)
NASDAQ · Last Trade: Apr 3rd, 7:02 PM EDT
Historical Prices For Personalis, Inc. - Common Stock (PSNL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 3.25 | 3.40 | 3.25 | 3.30 | 769,970 | 3.30 |
| 4/02/2025 | 3.36 | 3.73 | 3.36 | 3.56 | 684,967 | 3.56 |
| 4/01/2025 | 3.49 | 3.65 | 3.37 | 3.45 | 685,362 | 3.45 |
| 3/31/2025 | 3.42 | 3.64 | 3.33 | 3.51 | 808,334 | 3.51 |
| 3/28/2025 | 3.56 | 3.65 | 3.51 | 3.62 | 688,846 | 3.62 |
| 3/27/2025 | 3.41 | 3.60 | 3.36 | 3.58 | 530,641 | 3.58 |
| 3/26/2025 | 3.64 | 3.65 | 3.38 | 3.42 | 935,352 | 3.42 |
| 3/25/2025 | 3.84 | 3.86 | 3.60 | 3.60 | 1,262,386 | 3.60 |
| 3/24/2025 | 3.65 | 3.92 | 3.64 | 3.84 | 847,911 | 3.84 |
| 3/21/2025 | 3.54 | 3.65 | 3.52 | 3.56 | 652,052 | 3.56 |
| 3/20/2025 | 3.61 | 3.78 | 3.60 | 3.61 | 986,521 | 3.61 |
| 3/19/2025 | 3.60 | 3.82 | 3.60 | 3.67 | 1,008,926 | 3.67 |
| 3/18/2025 | 3.72 | 3.79 | 3.56 | 3.59 | 623,430 | 3.59 |
| 3/17/2025 | 3.81 | 3.93 | 3.69 | 3.80 | 743,292 | 3.80 |
| 3/14/2025 | 3.66 | 3.78 | 3.55 | 3.63 | 630,343 | 3.63 |
| 3/13/2025 | 3.89 | 3.94 | 3.45 | 3.57 | 810,589 | 3.57 |
| 3/12/2025 | 3.71 | 4.01 | 3.71 | 3.82 | 971,988 | 3.82 |
| 3/11/2025 | 3.54 | 3.71 | 3.38 | 3.58 | 1,140,630 | 3.58 |
| 3/10/2025 | 4.00 | 4.04 | 3.48 | 3.59 | 1,143,727 | 3.59 |
| 3/07/2025 | 4.21 | 4.43 | 4.11 | 4.14 | 926,875 | 4.14 |
| 3/06/2025 | 4.38 | 4.40 | 4.12 | 4.22 | 1,512,647 | 4.22 |
| 3/05/2025 | 4.14 | 4.51 | 4.03 | 4.49 | 1,065,929 | 4.49 |
| 3/04/2025 | 3.95 | 4.21 | 3.69 | 4.11 | 2,009,772 | 4.11 |
| 3/03/2025 | 4.26 | 4.26 | 3.91 | 4.11 | 1,370,474 | 4.11 |
| 2/28/2025 | 4.01 | 4.58 | 3.91 | 4.14 | 1,363,603 | 4.14 |
| 2/27/2025 | 4.55 | 4.70 | 4.22 | 4.24 | 1,257,294 | 4.24 |
| 2/26/2025 | 4.25 | 4.64 | 4.24 | 4.48 | 935,442 | 4.48 |
| 2/25/2025 | 4.50 | 4.55 | 4.02 | 4.23 | 1,701,199 | 4.23 |
| 2/24/2025 | 4.72 | 4.83 | 4.36 | 4.58 | 1,653,434 | 4.58 |
| 2/21/2025 | 5.54 | 5.59 | 4.71 | 4.71 | 1,090,708 | 4.71 |
| 2/20/2025 | 5.74 | 5.78 | 5.08 | 5.43 | 1,027,238 | 5.43 |
| 2/19/2025 | 6.03 | 6.10 | 5.66 | 5.83 | 1,005,346 | 5.83 |
| 2/18/2025 | 5.81 | 6.43 | 5.70 | 6.04 | 1,879,084 | 6.04 |
| 2/14/2025 | 5.16 | 6.18 | 5.15 | 5.51 | 2,447,207 | 5.51 |
| 2/13/2025 | 4.70 | 5.12 | 4.52 | 4.99 | 1,179,641 | 4.99 |
| 2/12/2025 | 4.64 | 4.70 | 4.47 | 4.66 | 637,822 | 4.66 |
| 2/11/2025 | 4.94 | 4.95 | 4.71 | 4.78 | 910,033 | 4.78 |
| 2/10/2025 | 4.92 | 5.06 | 4.76 | 5.01 | 576,364 | 5.01 |
| 2/07/2025 | 5.12 | 5.33 | 4.71 | 4.92 | 972,442 | 4.92 |
| 2/06/2025 | 5.50 | 5.62 | 5.16 | 5.16 | 505,314 | 5.16 |
| 2/05/2025 | 5.08 | 5.51 | 5.08 | 5.33 | 1,213,080 | 5.33 |
| 2/04/2025 | 4.89 | 5.09 | 4.86 | 5.05 | 688,839 | 5.05 |
| 2/03/2025 | 5.00 | 5.06 | 4.82 | 4.89 | 801,600 | 4.89 |
| 1/31/2025 | 5.36 | 5.50 | 5.16 | 5.22 | 587,296 | 5.22 |
| 1/30/2025 | 5.07 | 5.42 | 5.07 | 5.36 | 606,444 | 5.36 |
| 1/29/2025 | 5.49 | 5.69 | 4.99 | 5.01 | 1,165,107 | 5.01 |
| 1/28/2025 | 5.79 | 5.91 | 5.42 | 5.44 | 799,145 | 5.44 |
| 1/27/2025 | 5.90 | 6.01 | 5.56 | 5.81 | 1,902,709 | 5.81 |
| 1/24/2025 | 6.27 | 6.27 | 5.92 | 6.12 | 1,230,710 | 6.12 |
| 1/23/2025 | 5.71 | 6.28 | 5.60 | 6.15 | 3,980,153 | 6.15 |
| 1/22/2025 | 5.82 | 5.82 | 5.30 | 5.60 | 1,770,089 | 5.60 |
| 1/21/2025 | 5.01 | 5.68 | 4.99 | 5.55 | 1,143,168 | 5.55 |
| 1/17/2025 | 4.78 | 5.04 | 4.70 | 4.89 | 518,349 | 4.89 |
| 1/16/2025 | 5.16 | 5.24 | 4.78 | 4.78 | 683,922 | 4.78 |
| 1/15/2025 | 5.17 | 5.50 | 4.97 | 5.17 | 900,588 | 5.17 |
| 1/14/2025 | 5.46 | 5.49 | 5.00 | 5.13 | 691,545 | 5.13 |
| 1/13/2025 | 5.28 | 5.60 | 5.15 | 5.35 | 955,703 | 5.35 |
| 1/10/2025 | 5.56 | 5.64 | 5.28 | 5.59 | 1,095,374 | 5.59 |
| 1/08/2025 | 6.02 | 6.03 | 5.22 | 5.60 | 1,703,517 | 5.60 |
| 1/07/2025 | 6.50 | 6.71 | 5.97 | 5.98 | 781,015 | 5.98 |
| 1/06/2025 | 6.80 | 6.98 | 6.37 | 6.41 | 1,081,811 | 6.41 |