NasdaqGM - Nasdaq Real Time Price • USD
Personalis, Inc. (PSNL)
As of 3:35 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 1.3100 | 1.3500 | 1.3050 | 1.3300 | 1.3300 | 69,098 |
| Jun 10, 2024 | 1.3500 | 1.3500 | 1.2610 | 1.3200 | 1.3200 | 144,700 |
| Jun 7, 2024 | 1.3500 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 214,500 |
| Jun 6, 2024 | 1.4500 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 171,400 |
| Jun 5, 2024 | 1.3900 | 1.5100 | 1.3600 | 1.4700 | 1.4700 | 199,200 |
| Jun 4, 2024 | 1.4500 | 1.4550 | 1.3400 | 1.3500 | 1.3500 | 187,600 |
| Jun 3, 2024 | 1.3600 | 1.6000 | 1.3350 | 1.4500 | 1.4500 | 692,400 |
| May 31, 2024 | 1.3200 | 1.3900 | 1.2900 | 1.3000 | 1.3000 | 192,500 |
| May 30, 2024 | 1.2800 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 122,800 |
| May 29, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3050 | 1.3050 | 98,500 |
| May 28, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 242,500 |
| May 24, 2024 | 1.4200 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 147,100 |
| May 23, 2024 | 1.5600 | 1.5600 | 1.3900 | 1.4400 | 1.4400 | 224,200 |
| May 22, 2024 | 1.4700 | 1.6700 | 1.3800 | 1.5550 | 1.5550 | 468,800 |
| May 21, 2024 | 1.4600 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 144,500 |
| May 20, 2024 | 1.4100 | 1.4700 | 1.3700 | 1.4600 | 1.4600 | 161,800 |
| May 17, 2024 | 1.3600 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 156,700 |
| May 16, 2024 | 1.4700 | 1.4700 | 1.3200 | 1.3950 | 1.3950 | 172,100 |
| May 15, 2024 | 1.5400 | 1.5700 | 1.4200 | 1.4300 | 1.4300 | 225,300 |
| May 14, 2024 | 1.5500 | 1.6900 | 1.5000 | 1.5200 | 1.5200 | 264,200 |
| May 13, 2024 | 1.5600 | 1.6300 | 1.5300 | 1.5400 | 1.5400 | 260,700 |
| May 10, 2024 | 1.6400 | 1.6850 | 1.5200 | 1.5700 | 1.5700 | 134,100 |
| May 9, 2024 | 1.7100 | 1.7500 | 1.5700 | 1.6500 | 1.6500 | 419,700 |
| May 8, 2024 | 1.5700 | 1.6590 | 1.5100 | 1.5650 | 1.5650 | 189,600 |
| May 7, 2024 | 1.5800 | 1.7300 | 1.5600 | 1.5800 | 1.5800 | 190,600 |
| May 6, 2024 | 1.5400 | 1.7500 | 1.5320 | 1.5900 | 1.5900 | 308,000 |
| May 3, 2024 | 1.6200 | 1.8500 | 1.5300 | 1.5400 | 1.5400 | 356,000 |
| May 2, 2024 | 1.5700 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 332,800 |
| May 1, 2024 | 1.4400 | 1.5900 | 1.4150 | 1.5500 | 1.5500 | 237,100 |
| Apr 30, 2024 | 1.3700 | 1.5600 | 1.3400 | 1.4700 | 1.4700 | 308,100 |
| Apr 29, 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3600 | 1.3600 | 149,800 |
| Apr 26, 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2650 | 1.2650 | 49,100 |
| Apr 25, 2024 | 1.2800 | 1.2800 | 1.1800 | 1.2500 | 1.2500 | 147,200 |
| Apr 24, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 162,200 |
| Apr 23, 2024 | 1.2600 | 1.4200 | 1.2550 | 1.3800 | 1.3800 | 176,100 |
| Apr 22, 2024 | 1.2800 | 1.3060 | 1.2300 | 1.2600 | 1.2600 | 203,200 |
| Apr 19, 2024 | 1.2000 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 281,000 |
| Apr 18, 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 288,600 |
| Apr 17, 2024 | 1.2800 | 1.3200 | 1.1900 | 1.2000 | 1.2000 | 359,700 |
| Apr 16, 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 252,800 |
| Apr 15, 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 274,400 |
| Apr 12, 2024 | 1.3800 | 1.3800 | 1.2600 | 1.2750 | 1.2750 | 455,000 |
| Apr 11, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 130,900 |
| Apr 10, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 179,700 |
| Apr 9, 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 126,700 |
| Apr 8, 2024 | 1.4100 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 80,900 |
| Apr 5, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 178,600 |
| Apr 4, 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 277,800 |
| Apr 3, 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 190,300 |
| Apr 2, 2024 | 1.4200 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 183,100 |
| Apr 1, 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4300 | 1.4300 | 401,900 |
| Mar 28, 2024 | 1.4800 | 1.5350 | 1.4600 | 1.4900 | 1.4900 | 266,300 |
| Mar 27, 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 205,400 |
| Mar 26, 2024 | 1.5000 | 1.5300 | 1.4200 | 1.4300 | 1.4300 | 172,700 |
| Mar 25, 2024 | 1.4400 | 1.4750 | 1.4100 | 1.4400 | 1.4400 | 156,600 |
| Mar 22, 2024 | 1.4800 | 1.4800 | 1.3900 | 1.4200 | 1.4200 | 246,000 |
| Mar 21, 2024 | 1.4900 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 218,300 |
| Mar 20, 2024 | 1.5900 | 1.6000 | 1.3100 | 1.5100 | 1.5100 | 981,300 |
| Mar 19, 2024 | 1.6200 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 201,700 |
| Mar 18, 2024 | 1.6200 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 229,800 |
| Mar 15, 2024 | 1.5600 | 1.6490 | 1.5600 | 1.6100 | 1.6100 | 225,900 |
| Mar 14, 2024 | 1.7100 | 1.7100 | 1.5200 | 1.5800 | 1.5800 | 502,800 |
| Mar 13, 2024 | 1.6900 | 1.8000 | 1.6450 | 1.6900 | 1.6900 | 341,000 |
| Mar 12, 2024 | 1.7300 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 380,800 |
| Mar 11, 2024 | 1.6400 | 1.7800 | 1.6400 | 1.7200 | 1.7200 | 395,100 |
| Mar 8, 2024 | 1.7200 | 1.7800 | 1.5900 | 1.6500 | 1.6500 | 406,200 |
| Mar 7, 2024 | 1.7400 | 1.7800 | 1.5700 | 1.6800 | 1.6800 | 584,300 |
| Mar 6, 2024 | 1.7800 | 1.8000 | 1.6800 | 1.7500 | 1.7500 | 406,500 |
| Mar 5, 2024 | 1.7500 | 1.7600 | 1.6250 | 1.7000 | 1.7000 | 544,300 |
| Mar 4, 2024 | 1.7300 | 1.8000 | 1.6500 | 1.7400 | 1.7400 | 564,200 |
| Mar 1, 2024 | 1.6000 | 1.7400 | 1.5450 | 1.6900 | 1.6900 | 487,100 |
| Feb 29, 2024 | 1.3200 | 1.6300 | 1.3100 | 1.5500 | 1.5500 | 811,900 |
| Feb 28, 2024 | 1.4400 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 311,200 |
| Feb 27, 2024 | 1.5500 | 1.6000 | 1.3800 | 1.5000 | 1.5000 | 478,400 |
| Feb 26, 2024 | 1.3100 | 1.5200 | 1.3000 | 1.5000 | 1.5000 | 458,700 |
| Feb 23, 2024 | 1.2600 | 1.3350 | 1.2100 | 1.2800 | 1.2800 | 233,400 |
| Feb 22, 2024 | 1.2400 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 163,900 |
| Feb 21, 2024 | 1.2400 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 216,700 |
| Feb 20, 2024 | 1.3300 | 1.3800 | 1.2300 | 1.2600 | 1.2600 | 355,100 |
| Feb 16, 2024 | 1.2700 | 1.3890 | 1.2500 | 1.3600 | 1.3600 | 433,200 |
| Feb 15, 2024 | 1.2400 | 1.4000 | 1.2400 | 1.3200 | 1.3200 | 452,900 |
| Feb 14, 2024 | 1.2500 | 1.3040 | 1.1700 | 1.1950 | 1.1950 | 367,700 |
| Feb 13, 2024 | 1.2900 | 1.3100 | 1.1500 | 1.1900 | 1.1900 | 491,900 |
| Feb 12, 2024 | 1.1800 | 1.3700 | 1.1800 | 1.3400 | 1.3400 | 590,400 |
| Feb 9, 2024 | 1.1900 | 1.2550 | 1.1900 | 1.2000 | 1.2000 | 255,400 |
| Feb 8, 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 372,400 |
| Feb 7, 2024 | 1.2400 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 321,200 |
| Feb 6, 2024 | 1.2100 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 388,800 |
| Feb 5, 2024 | 1.3100 | 1.3500 | 1.2200 | 1.2400 | 1.2400 | 353,500 |
| Feb 2, 2024 | 1.3000 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 431,600 |
| Feb 1, 2024 | 1.3600 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 378,600 |
| Jan 31, 2024 | 1.4000 | 1.4500 | 1.3300 | 1.3400 | 1.3400 | 335,600 |
| Jan 30, 2024 | 1.5400 | 1.5400 | 1.3900 | 1.4000 | 1.4000 | 285,100 |
| Jan 29, 2024 | 1.3700 | 1.5500 | 1.3700 | 1.5300 | 1.5300 | 469,900 |
| Jan 26, 2024 | 1.4900 | 1.5400 | 1.3700 | 1.3700 | 1.3700 | 530,900 |
| Jan 25, 2024 | 1.6100 | 1.6100 | 1.4400 | 1.5000 | 1.5000 | 423,700 |
| Jan 24, 2024 | 1.6500 | 1.6650 | 1.5700 | 1.5700 | 1.5700 | 233,200 |
| Jan 23, 2024 | 1.6300 | 1.7600 | 1.6060 | 1.6300 | 1.6300 | 259,100 |
| Jan 22, 2024 | 1.5000 | 1.6700 | 1.5000 | 1.6100 | 1.6100 | 432,000 |
| Jan 19, 2024 | 1.6300 | 1.6500 | 1.5000 | 1.5000 | 1.5000 | 571,100 |
| Jan 18, 2024 | 1.7900 | 1.8100 | 1.6100 | 1.6200 | 1.6200 | 327,400 |
| Jan 17, 2024 | 1.5900 | 1.7700 | 1.5900 | 1.7500 | 1.7500 | 982,400 |
| Jan 16, 2024 | 1.7500 | 1.7700 | 1.5500 | 1.6500 | 1.6500 | 993,300 |
| Jan 12, 2024 | 1.7900 | 1.8300 | 1.7000 | 1.7400 | 1.7400 | 371,000 |
| Jan 11, 2024 | 2.0000 | 2.0000 | 1.7900 | 1.8100 | 1.8100 | 436,600 |
| Jan 10, 2024 | 2.1200 | 2.1200 | 1.9210 | 1.9900 | 1.9900 | 436,900 |
| Jan 9, 2024 | 2.1400 | 2.3100 | 2.0600 | 2.1300 | 2.1300 | 447,200 |
| Jan 8, 2024 | 2.1600 | 2.2500 | 2.0070 | 2.1900 | 2.1900 | 388,800 |
| Jan 5, 2024 | 2.0800 | 2.2100 | 1.8800 | 2.1400 | 2.1400 | 542,800 |
| Jan 4, 2024 | 1.9600 | 2.0900 | 1.9500 | 2.0000 | 2.0000 | 263,100 |
| Jan 3, 2024 | 2.1400 | 2.1500 | 1.8900 | 1.9500 | 1.9500 | 645,900 |
| Jan 2, 2024 | 2.1300 | 2.3500 | 2.0300 | 2.0400 | 2.0400 | 848,200 |
| Dec 29, 2023 | 2.3600 | 2.3600 | 1.9600 | 2.1000 | 2.1000 | 1,101,900 |
| Dec 28, 2023 | 2.0300 | 2.3800 | 2.0000 | 2.3500 | 2.3500 | 1,168,400 |
| Dec 27, 2023 | 1.8100 | 2.1500 | 1.6800 | 2.0300 | 2.0300 | 1,500,400 |
| Dec 26, 2023 | 1.5200 | 1.8300 | 1.5200 | 1.7500 | 1.7500 | 959,200 |
| Dec 22, 2023 | 1.4900 | 1.5400 | 1.4100 | 1.4650 | 1.4650 | 340,900 |
| Dec 21, 2023 | 1.5000 | 1.5800 | 1.4400 | 1.5100 | 1.5100 | 435,300 |
| Dec 20, 2023 | 1.5200 | 1.6300 | 1.3700 | 1.4600 | 1.4600 | 918,100 |
| Dec 19, 2023 | 1.4500 | 1.5200 | 1.3900 | 1.5200 | 1.5200 | 563,000 |
| Dec 18, 2023 | 1.5100 | 1.5500 | 1.3700 | 1.4300 | 1.4300 | 427,700 |
| Dec 15, 2023 | 1.5200 | 1.5200 | 1.4000 | 1.5100 | 1.5100 | 448,900 |
| Dec 14, 2023 | 1.4400 | 1.6000 | 1.4200 | 1.4900 | 1.4900 | 791,200 |
| Dec 13, 2023 | 1.2600 | 1.4200 | 1.2600 | 1.4000 | 1.4000 | 372,500 |
| Dec 12, 2023 | 1.2700 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 410,700 |
| Dec 11, 2023 | 1.4000 | 1.4400 | 1.2900 | 1.3100 | 1.3100 | 399,400 |
| Dec 8, 2023 | 1.5000 | 1.5000 | 1.3750 | 1.4100 | 1.4100 | 316,700 |
| Dec 7, 2023 | 1.5100 | 1.5100 | 1.3400 | 1.4800 | 1.4800 | 598,500 |
| Dec 6, 2023 | 1.5600 | 1.6200 | 1.4500 | 1.4800 | 1.4800 | 553,100 |
| Dec 5, 2023 | 1.6100 | 1.7090 | 1.5600 | 1.5600 | 1.5600 | 454,200 |
| Dec 4, 2023 | 1.4700 | 1.6700 | 1.4700 | 1.5700 | 1.5700 | 450,300 |
| Dec 1, 2023 | 1.5600 | 1.5600 | 1.4000 | 1.4700 | 1.4700 | 651,200 |
| Nov 30, 2023 | 1.5100 | 1.5650 | 1.4500 | 1.5300 | 1.5300 | 433,600 |
| Nov 29, 2023 | 1.7300 | 1.7300 | 1.4500 | 1.5000 | 1.5000 | 882,800 |
| Nov 28, 2023 | 1.8500 | 1.8500 | 1.5100 | 1.6500 | 1.6500 | 926,100 |
| Nov 27, 2023 | 1.6500 | 1.8400 | 1.5800 | 1.8000 | 1.8000 | 1,021,200 |
| Nov 24, 2023 | 1.4100 | 1.5800 | 1.3850 | 1.5800 | 1.5800 | 353,700 |
| Nov 22, 2023 | 1.5400 | 1.5500 | 1.3600 | 1.3700 | 1.3700 | 494,300 |
| Nov 21, 2023 | 1.3600 | 1.6000 | 1.3400 | 1.4600 | 1.4600 | 881,700 |
| Nov 20, 2023 | 1.1800 | 1.5600 | 1.1400 | 1.3500 | 1.3500 | 3,072,100 |
| Nov 17, 2023 | 1.0600 | 1.2000 | 1.0200 | 1.1000 | 1.1000 | 2,127,300 |
| Nov 16, 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 488,100 |
| Nov 15, 2023 | 1.1900 | 1.2100 | 1.0600 | 1.1100 | 1.1100 | 886,600 |
| Nov 14, 2023 | 1.1000 | 1.1800 | 1.0710 | 1.1800 | 1.1800 | 1,449,500 |
| Nov 13, 2023 | 1.0300 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 1,059,300 |
| Nov 10, 2023 | 0.9550 | 1.1050 | 0.8910 | 1.0200 | 1.0200 | 1,926,900 |
| Nov 9, 2023 | 1.1300 | 1.1700 | 0.9000 | 0.9400 | 0.9400 | 1,611,200 |
| Nov 8, 2023 | 1.1100 | 1.3600 | 0.9970 | 1.1700 | 1.1700 | 1,922,500 |
| Nov 7, 2023 | 1.0700 | 1.1000 | 0.9630 | 0.9630 | 0.9630 | 441,200 |
| Nov 6, 2023 | 1.1700 | 1.1700 | 1.0400 | 1.0600 | 1.0600 | 167,900 |
| Nov 3, 2023 | 1.1800 | 1.2700 | 1.1200 | 1.1200 | 1.1200 | 155,800 |
| Nov 2, 2023 | 0.9750 | 1.1800 | 0.9700 | 1.1600 | 1.1600 | 184,100 |
| Nov 1, 2023 | 0.9250 | 1.0000 | 0.9200 | 0.9540 | 0.9540 | 130,300 |
| Oct 31, 2023 | 0.9500 | 0.9960 | 0.9210 | 0.9620 | 0.9620 | 79,100 |
| Oct 30, 2023 | 0.9700 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 166,600 |
| Oct 27, 2023 | 1.0300 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 150,400 |
| Oct 26, 2023 | 0.9600 | 1.0900 | 0.9600 | 1.0100 | 1.0100 | 186,900 |
| Oct 25, 2023 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 67,600 |
| Oct 24, 2023 | 0.9300 | 1.1000 | 0.9300 | 1.0700 | 1.0700 | 227,300 |
| Oct 23, 2023 | 0.9800 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 151,800 |
| Oct 20, 2023 | 1.0600 | 1.0700 | 0.9140 | 0.9480 | 0.9480 | 768,400 |
| Oct 19, 2023 | 1.0800 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 93,900 |
| Oct 18, 2023 | 1.1300 | 1.1300 | 1.0600 | 1.0750 | 1.0750 | 72,900 |
| Oct 17, 2023 | 1.1000 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 124,600 |
| Oct 16, 2023 | 1.1100 | 1.1800 | 1.0650 | 1.1500 | 1.1500 | 93,100 |
| Oct 13, 2023 | 1.0600 | 1.0950 | 1.0300 | 1.0600 | 1.0600 | 166,800 |
| Oct 12, 2023 | 1.0900 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 221,000 |
| Oct 11, 2023 | 1.1900 | 1.2350 | 1.0700 | 1.0700 | 1.0700 | 293,000 |
| Oct 10, 2023 | 1.1500 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 64,900 |
| Oct 9, 2023 | 1.1600 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 91,800 |
| Oct 6, 2023 | 1.1900 | 1.2090 | 1.1500 | 1.1700 | 1.1700 | 49,100 |
| Oct 5, 2023 | 1.1300 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 142,900 |
| Oct 4, 2023 | 1.1700 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 249,100 |
| Oct 3, 2023 | 1.2400 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 71,300 |
| Oct 2, 2023 | 1.2200 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 166,900 |
| Sep 29, 2023 | 1.2100 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 248,200 |
| Sep 28, 2023 | 1.2100 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 144,700 |
| Sep 27, 2023 | 1.2600 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 242,900 |
| Sep 26, 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 99,700 |
| Sep 25, 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 83,900 |
| Sep 22, 2023 | 1.2800 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 110,600 |
| Sep 21, 2023 | 1.2900 | 1.3020 | 1.2500 | 1.2900 | 1.2900 | 201,700 |
| Sep 20, 2023 | 1.3300 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 126,900 |
| Sep 19, 2023 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 170,700 |
| Sep 18, 2023 | 1.3800 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 255,300 |
| Sep 15, 2023 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 247,200 |
| Sep 14, 2023 | 1.4300 | 1.4900 | 1.3750 | 1.3900 | 1.3900 | 168,100 |
| Sep 13, 2023 | 1.4800 | 1.4980 | 1.3900 | 1.3900 | 1.3900 | 225,600 |
| Sep 12, 2023 | 1.4900 | 1.5250 | 1.4700 | 1.4700 | 1.4700 | 91,000 |
| Sep 11, 2023 | 1.5600 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 115,300 |
| Sep 8, 2023 | 1.5500 | 1.5500 | 1.4950 | 1.5050 | 1.5050 | 86,700 |
| Sep 7, 2023 | 1.5600 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 305,000 |
| Sep 6, 2023 | 1.6100 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 71,500 |
| Sep 5, 2023 | 1.8000 | 1.8050 | 1.5900 | 1.6200 | 1.6200 | 196,500 |
| Sep 1, 2023 | 1.8300 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 244,800 |
| Aug 31, 2023 | 1.6600 | 1.8300 | 1.6300 | 1.8200 | 1.8200 | 344,500 |
| Aug 30, 2023 | 1.6200 | 1.7600 | 1.6200 | 1.6400 | 1.6400 | 282,400 |
| Aug 29, 2023 | 1.5100 | 1.6500 | 1.5000 | 1.6300 | 1.6300 | 448,800 |
| Aug 28, 2023 | 1.5100 | 1.5250 | 1.4150 | 1.5100 | 1.5100 | 792,500 |
| Aug 25, 2023 | 1.5800 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 375,100 |
| Aug 24, 2023 | 1.6900 | 1.7400 | 1.5300 | 1.5400 | 1.5400 | 254,700 |
| Aug 23, 2023 | 1.7900 | 1.8500 | 1.6900 | 1.7000 | 1.7000 | 307,500 |
| Aug 22, 2023 | 1.8000 | 1.8100 | 1.7550 | 1.7700 | 1.7700 | 98,400 |
| Aug 21, 2023 | 1.7500 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 83,600 |
| Aug 18, 2023 | 1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 103,400 |
| Aug 17, 2023 | 1.7500 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 125,900 |
| Aug 16, 2023 | 1.8300 | 1.8400 | 1.7300 | 1.7300 | 1.7300 | 177,800 |
| Aug 15, 2023 | 1.8800 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 181,100 |
| Aug 14, 2023 | 2.0100 | 2.0300 | 1.8800 | 1.8900 | 1.8900 | 179,100 |
| Aug 11, 2023 | 1.9500 | 2.0780 | 1.9500 | 2.0500 | 2.0500 | 177,700 |
| Aug 10, 2023 | 1.9900 | 2.1100 | 1.9550 | 1.9600 | 1.9600 | 115,300 |
| Aug 9, 2023 | 1.9000 | 2.0100 | 1.8850 | 1.9900 | 1.9900 | 144,800 |
| Aug 8, 2023 | 1.8900 | 2.0200 | 1.8550 | 1.9800 | 1.9800 | 138,500 |
| Aug 7, 2023 | 2.0400 | 2.0500 | 1.8500 | 1.9000 | 1.9000 | 262,300 |
| Aug 4, 2023 | 1.9700 | 2.1050 | 1.9700 | 2.0200 | 2.0200 | 152,600 |
| Aug 3, 2023 | 2.1700 | 2.2000 | 2.0400 | 2.0400 | 2.0400 | 123,100 |
| Aug 2, 2023 | 2.2200 | 2.3100 | 2.1200 | 2.1800 | 2.1800 | 215,300 |
| Aug 1, 2023 | 2.3500 | 2.3900 | 2.2150 | 2.2500 | 2.2500 | 76,200 |
| Jul 31, 2023 | 2.2600 | 2.3810 | 2.2600 | 2.3600 | 2.3600 | 133,100 |
| Jul 28, 2023 | 2.1400 | 2.3050 | 2.1400 | 2.2800 | 2.2800 | 139,500 |
| Jul 27, 2023 | 2.2500 | 2.3500 | 2.1100 | 2.1200 | 2.1200 | 179,400 |
| Jul 26, 2023 | 2.1400 | 2.2400 | 2.1300 | 2.2300 | 2.2300 | 98,300 |
| Jul 25, 2023 | 2.1400 | 2.2000 | 2.1350 | 2.1400 | 2.1400 | 120,500 |
| Jul 24, 2023 | 2.2500 | 2.3500 | 2.1550 | 2.1600 | 2.1600 | 105,300 |
| Jul 21, 2023 | 2.1600 | 2.2500 | 2.1400 | 2.2500 | 2.2500 | 134,500 |
| Jul 20, 2023 | 2.2300 | 2.2400 | 2.1200 | 2.1500 | 2.1500 | 166,300 |
| Jul 19, 2023 | 2.3500 | 2.4300 | 2.2000 | 2.2100 | 2.2100 | 214,500 |
| Jul 18, 2023 | 2.1500 | 2.3200 | 2.1500 | 2.3200 | 2.3200 | 136,300 |
| Jul 17, 2023 | 2.0100 | 2.1900 | 2.0050 | 2.1900 | 2.1900 | 167,500 |
| Jul 14, 2023 | 2.1800 | 2.2400 | 2.0200 | 2.0200 | 2.0200 | 114,900 |
| Jul 13, 2023 | 2.3900 | 2.4140 | 2.1600 | 2.1900 | 2.1900 | 243,900 |
| Jul 12, 2023 | 2.1200 | 2.3300 | 2.1200 | 2.3000 | 2.3000 | 223,600 |
| Jul 11, 2023 | 2.0200 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 107,800 |
| Jul 10, 2023 | 1.9300 | 2.0800 | 1.8950 | 2.0100 | 2.0100 | 439,100 |
| Jul 7, 2023 | 1.8100 | 2.0300 | 1.8100 | 1.9500 | 1.9500 | 385,400 |
| Jul 6, 2023 | 1.9000 | 1.9100 | 1.7550 | 1.8000 | 1.8000 | 184,900 |
| Jul 5, 2023 | 1.8700 | 1.9610 | 1.8550 | 1.9000 | 1.9000 | 149,000 |
| Jul 3, 2023 | 1.8700 | 1.9100 | 1.8350 | 1.8600 | 1.8600 | 124,200 |
| Jun 30, 2023 | 1.9200 | 2.0100 | 1.8600 | 1.8800 | 1.8800 | 183,700 |
| Jun 29, 2023 | 1.9000 | 1.9600 | 1.8800 | 1.8900 | 1.8900 | 150,600 |
| Jun 28, 2023 | 1.8700 | 1.9300 | 1.8300 | 1.9100 | 1.9100 | 213,500 |
| Jun 27, 2023 | 1.9800 | 1.9800 | 1.8200 | 1.8900 | 1.8900 | 232,600 |
| Jun 26, 2023 | 1.9700 | 2.0500 | 1.9500 | 1.9700 | 1.9700 | 89,300 |
| Jun 23, 2023 | 2.0300 | 2.0990 | 1.9500 | 1.9800 | 1.9800 | 152,800 |
| Jun 22, 2023 | 2.0300 | 2.0600 | 1.9750 | 2.0500 | 2.0500 | 62,600 |
| Jun 21, 2023 | 2.0400 | 2.0550 | 1.9200 | 2.0200 | 2.0200 | 302,500 |
| Jun 20, 2023 | 2.0600 | 2.0950 | 2.0150 | 2.0700 | 2.0700 | 71,900 |
| Jun 16, 2023 | 2.0700 | 2.1490 | 2.0200 | 2.0900 | 2.0900 | 264,600 |
| Jun 15, 2023 | 2.1200 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 104,500 |
| Jun 14, 2023 | 2.3200 | 2.3200 | 2.0900 | 2.1500 | 2.1500 | 233,800 |
| Jun 13, 2023 | 2.3400 | 2.3800 | 2.2900 | 2.3100 | 2.3100 | 110,400 |
| Jun 12, 2023 | 2.2000 | 2.3290 | 2.1800 | 2.3100 | 2.3100 | 139,200 |
Related Tickers
CDNA CareDx, Inc
14.73
-1.27%
VCYT Veracyte, Inc.
21.16
+1.33%
CSTL Castle Biosciences, Inc.
21.57
-7.03%
LAB Standard BioTools Inc.
2.3450
-2.70%
BDSX Biodesix, Inc.
1.5200
+9.35%
TWST Twist Bioscience Corporation
51.67
+3.31%
GH Guardant Health, Inc.
30.12
+0.18%
MDXH MDxHealth SA
2.8400
+1.43%
NTRA Natera, Inc.
112.16
+0.44%
XGN Exagen Inc.
2.0300
+2.01%