Historical Data for Personalis Inc. (PSNL)

$ 18.07   0.66 (+3.79%) Volume: 422.11k 4:00 PM EDT 3-Aug-2020
After Hours:  $ 18.07 0.00 (0.00%) Volume: 8.78k 4:00 PM EDT 3-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/03/20 17.71 18.50 17.09 18.07 422.11k 0.66 3.79% 18.07 7.49m 3,926
07/31/20 18.07 18.21 17.26 17.41 155.41k -0.70 -3.87% 17.41 2.73m 2,289
07/30/20 17.16 18.17 17.0517 18.11 157.59k 0.73 4.20% 18.11 2.8m 1,836
07/29/20 17.63 17.83 16.83 17.38 119.21k -0.26 -1.47% 17.38 2.06m 1,628
07/28/20 17.53 18.4199 17.4707 17.64 184.79k 0.10 0.57% 17.64 3.31m 2,100
07/27/20 16.48 17.67 16.1901 17.54 187.1k 1.22 7.48% 17.54 3.22m 2,470
07/24/20 16.86 16.86 16.013 16.32 175.65k -0.65 -3.83% 16.32 2.86m 1,961
07/23/20 17.04 17.62 16.86 16.97 112.53k -0.10 -0.59% 16.97 1.94m 1,443
07/22/20 17.16 17.5444 16.64 17.07 141.23k -0.11 -0.64% 17.07 2.41m 1,601
07/21/20 18.05 18.10 16.791 17.18 299.07k -0.78 -4.34% 17.18 5.14m 3,641
07/20/20 16.84 18.03 16.84 17.96 200.78k 0.91 5.34% 17.96 3.57m 2,699
07/17/20 16.80 17.20 16.65 17.05 180.34k 0.18 1.07% 17.05 3.06m 1,966
07/16/20 16.74 17.05 16.45 16.87 142.7k -0.05 -0.30% 16.87 2.4m 1,823
07/15/20 15.85 16.98 15.80 16.92 431.71k 1.37 8.81% 16.92 7.18m 3,829
07/14/20 14.94 15.60 14.70 15.55 188.87k 0.52 3.46% 15.55 2.9m 2,680
07/13/20 15.09 16.41 15.00 15.03 337.22k 0.04 0.27% 15.03 5.3m 4,001
07/10/20 15.15 15.4899 14.73 14.99 247.44k -0.15 -0.99% 14.99 3.72m 2,820
07/09/20 14.91 15.20 14.47 15.14 345.61k 0.33 2.23% 15.14 5.19m 4,182
07/08/20 14.19 14.94 14.19 14.81 289.69k 0.57 4.00% 14.81 4.26m 2,986
07/07/20 13.56 14.33 13.50 14.24 177.78k 0.48 3.49% 14.24 2.51m 1,678
07/06/20 14.25 14.31 13.48 13.76 211.73k -0.45 -3.17% 13.76 2.92m 2,491