Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Personalis, Inc. - Common Stock (NQ:PSNL)

10.12 +0.99 (+10.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	9.970	10.17	8.650	9.130	2,055,668	-1.15(-11.19%)
Oct 16, 2025	8.580	10.35	8.500	10.28	3,167,477	+1.75(+20.52%)
Oct 15, 2025	8.320	8.950	8.310	8.530	1,128,665	+0.31(+3.77%)
Oct 14, 2025	8.050	8.466	7.780	8.220	726,810	-0.01(-0.12%)
Oct 13, 2025	8.330	8.540	7.821	8.230	868,820	+0.11(+1.35%)
Oct 10, 2025	8.700	8.840	8.050	8.120	1,280,344	-0.49(-5.69%)
Oct 09, 2025	8.800	8.850	8.400	8.610	981,224	-0.07(-0.81%)
Oct 08, 2025	7.690	8.700	7.625	8.680	1,651,494	+1.11(+14.66%)
Oct 07, 2025	7.220	7.625	7.180	7.570	933,120	+0.37(+5.14%)
Oct 06, 2025	7.420	7.520	7.170	7.200	976,753	-0.14(-1.91%)
Oct 03, 2025	6.770	7.400	6.770	7.340	1,310,889	+0.57(+8.42%)
Oct 02, 2025	6.980	7.065	6.570	6.770	824,332	-0.14(-2.03%)
Oct 01, 2025	6.360	6.945	6.360	6.910	961,189	+0.39(+5.98%)
Sep 30, 2025	6.290	6.530	6.190	6.520	530,314	+0.17(+2.68%)
Sep 29, 2025	6.090	6.460	5.945	6.350	1,192,571	+0.31(+5.13%)
Sep 26, 2025	5.960	6.170	5.900	6.040	895,222	+0.06(+1.00%)
Sep 25, 2025	5.960	5.995	5.860	5.980	811,726	-0.08(-1.32%)
Sep 24, 2025	6.090	6.180	5.890	6.060	807,119	-0.05(-0.82%)
Sep 23, 2025	6.160	6.333	6.090	6.110	725,888	-0.05(-0.81%)
Sep 22, 2025	6.120	6.280	6.045	6.160	793,346	+0.06(+0.98%)
Sep 19, 2025	5.830	6.300	5.780	6.100	1,455,031	+0.28(+4.81%)
Sep 18, 2025	5.760	6.080	5.760	5.820	639,285	+0.09(+1.57%)
Sep 17, 2025	5.870	6.065	5.480	5.730	952,216	-0.14(-2.39%)
Sep 16, 2025	5.880	5.950	5.710	5.870	717,537	-0.06(-1.01%)
Sep 15, 2025	5.880	5.950	5.680	5.930	634,613	+0.08(+1.37%)
Sep 12, 2025	6.060	6.060	5.680	5.850	1,006,890	-0.25(-4.10%)
Sep 11, 2025	5.390	6.255	5.370	6.100	1,524,832	+0.71(+13.17%)
Sep 10, 2025	5.440	5.565	5.320	5.390	936,175	+0.00(+0.00%)
Sep 09, 2025	5.340	5.455	5.255	5.390	692,396	+0.07(+1.32%)
Sep 08, 2025	5.280	5.400	5.210	5.320	760,960	+0.08(+1.53%)
Sep 05, 2025	5.120	5.270	5.040	5.240	857,120	+0.15(+2.95%)
Sep 04, 2025	4.890	5.115	4.730	5.090	980,056	+0.24(+4.95%)
Sep 03, 2025	4.800	4.910	4.790	4.850	827,990	+0.04(+0.83%)
Sep 02, 2025	4.800	4.910	4.671	4.810	901,377	-0.08(-1.64%)
Aug 29, 2025	4.780	4.970	4.652	4.890	866,136	+0.11(+2.30%)
Aug 28, 2025	4.850	4.870	4.730	4.780	535,711	+0.00(+0.00%)
Aug 27, 2025	4.860	4.930	4.740	4.780	683,343	-0.10(-2.05%)
Aug 26, 2025	4.710	4.900	4.705	4.880	742,414	+0.18(+3.83%)
Aug 25, 2025	4.850	4.850	4.683	4.700	698,759	-0.13(-2.69%)
Aug 22, 2025	4.760	5.030	4.660	4.830	1,300,120	+0.17(+3.65%)
Aug 21, 2025	4.640	4.690	4.590	4.660	480,339	+0.02(+0.43%)
Aug 20, 2025	4.490	4.679	4.440	4.640	635,074	+0.11(+2.43%)
Aug 19, 2025	4.860	4.880	4.490	4.530	1,216,485	-0.32(-6.60%)
Aug 18, 2025	4.590	4.855	4.440	4.850	922,506	+0.25(+5.43%)
Aug 15, 2025	4.690	4.780	4.600	4.600	1,044,484	-0.06(-1.29%)
Aug 14, 2025	4.730	4.830	4.570	4.660	795,638	-0.17(-3.52%)
Aug 13, 2025	4.640	4.925	4.590	4.830	1,282,765	+0.26(+5.69%)
Aug 12, 2025	4.540	4.720	4.515	4.570	1,105,127	+0.07(+1.56%)
Aug 11, 2025	4.520	4.660	4.420	4.500	958,774	-0.01(-0.22%)
Aug 08, 2025	4.580	4.615	4.350	4.510	1,154,123	-0.04(-0.77%)
Aug 07, 2025	4.470	4.610	4.285	4.545	1,533,676	+0.14(+3.18%)
Aug 06, 2025	4.160	4.440	3.840	4.405	3,625,218	-1.23(-21.90%)
Aug 05, 2025	5.690	5.850	5.560	5.640	1,024,076	+0.07(+1.26%)
Aug 04, 2025	5.460	5.580	5.360	5.570	676,853	+0.18(+3.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Personalis, Inc. - Common Stock (NQ:PSNL)

Historical Prices