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)

9.890 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	9.680	10.48	9.390	9.890	3,108,074	+0.28(+2.91%)
Jan 15, 2026	9.410	9.818	9.350	9.610	1,158,462	+0.31(+3.33%)
Jan 14, 2026	8.750	9.330	8.510	9.300	899,916	+0.52(+5.92%)
Jan 13, 2026	8.660	9.180	8.460	8.780	1,158,333	+0.21(+2.45%)
Jan 12, 2026	8.240	8.700	7.870	8.570	1,156,888	+0.47(+5.80%)
Jan 09, 2026	8.530	8.540	8.020	8.100	1,176,286	-0.28(-3.28%)
Jan 08, 2026	8.940	9.024	8.110	8.375	1,638,342	-0.97(-10.43%)
Jan 07, 2026	9.060	9.740	9.000	9.350	1,359,541	+0.20(+2.19%)
Jan 06, 2026	8.060	9.295	8.050	9.150	1,269,782	+1.13(+14.09%)
Jan 05, 2026	7.900	8.090	7.730	8.020	1,210,291	+0.17(+2.17%)
Jan 02, 2026	8.120	8.145	7.720	7.850	767,725	-0.11(-1.38%)
Dec 31, 2025	8.000	8.110	7.910	7.960	559,870	-0.01(-0.13%)
Dec 30, 2025	7.990	8.140	7.882	7.970	746,406	+0.04(+0.50%)
Dec 29, 2025	8.010	8.270	7.885	7.930	740,115	-0.21(-2.58%)
Dec 26, 2025	8.420	8.420	8.140	8.140	454,818	-0.27(-3.21%)
Dec 24, 2025	8.440	8.760	8.230	8.410	436,950	-0.01(-0.12%)
Dec 23, 2025	8.700	8.910	8.370	8.420	774,944	-0.30(-3.44%)
Dec 22, 2025	8.800	9.095	8.700	8.720	832,629	+0.17(+1.99%)
Dec 19, 2025	7.990	8.630	7.990	8.550	6,946,288	+0.63(+7.89%)
Dec 18, 2025	8.030	8.380	7.800	7.925	1,375,516	+0.18(+2.39%)
Dec 17, 2025	8.010	8.170	7.680	7.740	1,018,409	-0.24(-3.01%)
Dec 16, 2025	8.410	8.665	7.950	7.980	998,459	-0.50(-5.90%)
Dec 15, 2025	8.780	8.925	8.415	8.480	1,243,861	-0.29(-3.31%)
Dec 12, 2025	9.370	9.390	8.765	8.770	4,338,805	-0.51(-5.50%)
Dec 11, 2025	9.360	9.420	9.040	9.280	722,796	+0.01(+0.11%)
Dec 10, 2025	9.260	9.540	9.089	9.270	1,142,641	+0.01(+0.11%)
Dec 09, 2025	9.710	9.848	9.175	9.260	1,040,605	-0.56(-5.70%)
Dec 08, 2025	9.680	9.830	9.425	9.820	1,363,972	+0.26(+2.72%)
Dec 05, 2025	10.45	10.48	9.450	9.560	1,439,452	-0.92(-8.78%)
Dec 04, 2025	10.09	10.50	9.860	10.48	950,522	+0.31(+3.05%)
Dec 03, 2025	10.13	10.45	9.950	10.17	995,124	+0.07(+0.69%)
Dec 02, 2025	9.760	10.31	9.660	10.10	1,081,245	+0.42(+4.34%)
Dec 01, 2025	10.10	10.18	9.340	9.680	1,848,757	-1.05(-9.79%)
Nov 28, 2025	10.80	10.80	10.41	10.73	606,045	+0.01(+0.09%)
Nov 26, 2025	11.25	11.40	10.51	10.72	1,450,766	-0.49(-4.37%)
Nov 25, 2025	9.970	11.23	9.410	11.21	2,874,525	+1.22(+12.21%)
Nov 24, 2025	9.780	10.19	9.650	9.990	2,059,646	+0.26(+2.67%)
Nov 21, 2025	8.280	9.880	8.220	9.730	1,951,516	+1.45(+17.51%)
Nov 20, 2025	8.350	9.140	8.180	8.280	1,642,110	+0.04(+0.49%)
Nov 19, 2025	7.670	8.420	7.610	8.240	1,105,657	+0.62(+8.14%)
Nov 18, 2025	7.370	7.878	7.110	7.620	1,004,570	+0.14(+1.87%)
Nov 17, 2025	7.410	7.770	7.227	7.480	3,028,795	-0.03(-0.40%)
Nov 14, 2025	7.290	7.810	7.250	7.510	1,126,932	-0.09(-1.18%)
Nov 13, 2025	7.930	8.140	7.570	7.600	1,026,910	-0.41(-5.12%)
Nov 12, 2025	8.550	8.680	8.000	8.010	1,302,613	-0.43(-5.09%)
Nov 11, 2025	8.630	8.670	8.060	8.440	1,216,058	-0.19(-2.20%)
Nov 10, 2025	7.640	9.885	7.640	8.630	6,573,662	+1.70(+24.53%)
Nov 07, 2025	7.000	7.140	6.625	6.930	1,436,318	-0.25(-3.55%)
Nov 06, 2025	7.660	7.670	7.005	7.185	1,608,212	-0.48(-6.20%)
Nov 05, 2025	7.950	8.670	7.340	7.660	2,112,198	-1.07(-12.26%)
Nov 04, 2025	8.710	9.195	8.500	8.730	1,775,532	-0.27(-3.00%)

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