NasdaqGM - Nasdaq Real Time Price USD
Personalis, Inc. (PSNL)
6.01
+0.20
+(3.44%)
At close: June 13 at 4:00:00 PM EDT
6.16
+0.15
+(2.50%)
After hours: June 13 at 7:41:27 PM EDT
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 13, 2025 | 5.80 | 6.23 | 5.71 | 6.01 | 6.01 | 1,532,600 |
| Jun 12, 2025 | 5.78 | 5.98 | 5.72 | 5.81 | 5.81 | 861,100 |
| Jun 11, 2025 | 5.60 | 6.07 | 5.50 | 5.86 | 5.86 | 1,063,200 |
| Jun 10, 2025 | 5.40 | 5.64 | 5.31 | 5.53 | 5.53 | 951,800 |
| Jun 9, 2025 | 5.30 | 5.45 | 5.11 | 5.40 | 5.40 | 775,000 |
| Jun 6, 2025 | 5.17 | 5.45 | 5.03 | 5.21 | 5.21 | 741,200 |
| Jun 5, 2025 | 5.15 | 5.39 | 4.95 | 5.06 | 5.06 | 972,300 |
| Jun 4, 2025 | 4.92 | 5.24 | 4.86 | 5.15 | 5.15 | 934,100 |
| Jun 3, 2025 | 4.91 | 4.99 | 4.64 | 4.88 | 4.88 | 617,200 |
| Jun 2, 2025 | 4.64 | 4.99 | 4.63 | 4.83 | 4.83 | 753,200 |
| May 30, 2025 | 4.55 | 4.72 | 4.47 | 4.63 | 4.63 | 463,300 |
| May 29, 2025 | 4.72 | 4.78 | 4.52 | 4.59 | 4.59 | 554,700 |
| May 28, 2025 | 4.72 | 4.84 | 4.62 | 4.70 | 4.70 | 617,700 |
| May 27, 2025 | 4.89 | 5.06 | 4.68 | 4.69 | 4.69 | 528,800 |
| May 23, 2025 | 4.46 | 4.82 | 4.44 | 4.78 | 4.78 | 484,300 |
| May 22, 2025 | 4.68 | 4.72 | 4.50 | 4.62 | 4.62 | 434,200 |
| May 21, 2025 | 4.88 | 4.96 | 4.70 | 4.72 | 4.72 | 680,600 |
| May 20, 2025 | 5.02 | 5.03 | 4.79 | 4.96 | 4.96 | 534,300 |
| May 19, 2025 | 4.79 | 5.03 | 4.70 | 5.02 | 5.02 | 539,100 |
| May 16, 2025 | 4.92 | 5.05 | 4.85 | 4.95 | 4.95 | 427,800 |
| May 15, 2025 | 4.87 | 4.93 | 4.63 | 4.89 | 4.89 | 423,100 |
| May 14, 2025 | 5.14 | 5.28 | 4.80 | 4.82 | 4.82 | 590,000 |
| May 13, 2025 | 5.13 | 5.25 | 4.97 | 5.14 | 5.14 | 529,100 |
| May 12, 2025 | 5.39 | 5.39 | 5.04 | 5.10 | 5.10 | 688,400 |
| May 9, 2025 | 5.15 | 5.31 | 4.96 | 5.04 | 5.04 | 788,400 |
| May 8, 2025 | 4.84 | 5.61 | 4.79 | 5.16 | 5.16 | 1,874,600 |
| May 7, 2025 | 4.39 | 4.94 | 4.25 | 4.84 | 4.84 | 1,636,800 |
| May 6, 2025 | 4.27 | 4.27 | 3.98 | 4.00 | 4.00 | 1,321,100 |
| May 5, 2025 | 4.17 | 4.49 | 4.01 | 4.26 | 4.26 | 763,500 |
| May 2, 2025 | 3.87 | 4.33 | 3.87 | 4.16 | 4.16 | 960,200 |
| May 1, 2025 | 3.90 | 3.93 | 3.72 | 3.86 | 3.86 | 562,500 |
| Apr 30, 2025 | 3.72 | 3.84 | 3.62 | 3.78 | 3.78 | 547,300 |
| Apr 29, 2025 | 3.75 | 3.86 | 3.70 | 3.80 | 3.80 | 552,500 |
| Apr 28, 2025 | 3.83 | 3.90 | 3.63 | 3.75 | 3.75 | 428,800 |
| Apr 25, 2025 | 3.79 | 3.88 | 3.66 | 3.84 | 3.84 | 366,600 |
| Apr 24, 2025 | 3.70 | 3.88 | 3.67 | 3.83 | 3.83 | 445,500 |
| Apr 23, 2025 | 3.61 | 3.78 | 3.57 | 3.68 | 3.68 | 1,138,100 |
| Apr 22, 2025 | 3.23 | 3.49 | 3.20 | 3.41 | 3.41 | 553,200 |
| Apr 21, 2025 | 3.14 | 3.32 | 3.09 | 3.16 | 3.16 | 598,300 |
| Apr 17, 2025 | 3.30 | 3.33 | 3.10 | 3.19 | 3.19 | 695,200 |
| Apr 16, 2025 | 3.17 | 3.30 | 3.16 | 3.29 | 3.29 | 501,900 |
| Apr 15, 2025 | 3.21 | 3.38 | 3.21 | 3.26 | 3.26 | 341,900 |
| Apr 14, 2025 | 3.38 | 3.40 | 3.13 | 3.24 | 3.24 | 644,900 |
| Apr 11, 2025 | 3.05 | 3.36 | 2.96 | 3.28 | 3.28 | 509,300 |
| Apr 10, 2025 | 3.28 | 3.28 | 2.94 | 3.03 | 3.03 | 659,200 |
| Apr 9, 2025 | 2.90 | 3.49 | 2.86 | 3.38 | 3.38 | 1,071,700 |
| Apr 8, 2025 | 3.47 | 3.48 | 2.95 | 3.00 | 3.00 | 737,000 |
| Apr 7, 2025 | 2.90 | 3.41 | 2.83 | 3.25 | 3.25 | 711,600 |
| Apr 4, 2025 | 3.11 | 3.21 | 2.93 | 3.11 | 3.11 | 924,800 |
| Apr 3, 2025 | 3.25 | 3.40 | 3.25 | 3.30 | 3.30 | 770,000 |
| Apr 2, 2025 | 3.36 | 3.73 | 3.36 | 3.56 | 3.56 | 687,100 |
| Apr 1, 2025 | 3.49 | 3.65 | 3.37 | 3.45 | 3.45 | 685,400 |
| Mar 31, 2025 | 3.42 | 3.64 | 3.33 | 3.51 | 3.51 | 808,300 |
| Mar 28, 2025 | 3.56 | 3.65 | 3.51 | 3.62 | 3.62 | 688,800 |
| Mar 27, 2025 | 3.41 | 3.61 | 3.36 | 3.58 | 3.58 | 530,700 |
| Mar 26, 2025 | 3.64 | 3.65 | 3.38 | 3.42 | 3.42 | 934,600 |
| Mar 25, 2025 | 3.84 | 3.86 | 3.60 | 3.60 | 3.60 | 1,262,400 |
| Mar 24, 2025 | 3.65 | 3.92 | 3.64 | 3.84 | 3.84 | 847,900 |
| Mar 21, 2025 | 3.54 | 3.65 | 3.52 | 3.56 | 3.56 | 652,000 |
| Mar 20, 2025 | 3.61 | 3.78 | 3.61 | 3.61 | 3.61 | 986,400 |
| Mar 19, 2025 | 3.60 | 3.82 | 3.60 | 3.67 | 3.67 | 1,008,900 |
| Mar 18, 2025 | 3.72 | 3.79 | 3.56 | 3.59 | 3.59 | 623,400 |
| Mar 17, 2025 | 3.81 | 3.93 | 3.69 | 3.80 | 3.80 | 743,200 |
| Mar 14, 2025 | 3.66 | 3.78 | 3.55 | 3.63 | 3.63 | 630,300 |
| Mar 13, 2025 | 3.89 | 3.94 | 3.45 | 3.57 | 3.57 | 810,600 |
| Mar 12, 2025 | 3.71 | 4.01 | 3.71 | 3.82 | 3.82 | 972,000 |
| Mar 11, 2025 | 3.54 | 3.71 | 3.38 | 3.59 | 3.59 | 1,140,400 |
| Mar 10, 2025 | 4.00 | 4.04 | 3.48 | 3.59 | 3.59 | 1,143,600 |
| Mar 7, 2025 | 4.21 | 4.43 | 4.11 | 4.14 | 4.14 | 926,700 |
| Mar 6, 2025 | 4.38 | 4.40 | 4.12 | 4.22 | 4.22 | 1,513,000 |
| Mar 5, 2025 | 4.14 | 4.51 | 4.03 | 4.49 | 4.49 | 1,066,500 |
| Mar 4, 2025 | 3.95 | 4.21 | 3.69 | 4.11 | 4.11 | 2,011,200 |
| Mar 3, 2025 | 4.26 | 4.26 | 3.91 | 4.11 | 4.11 | 1,370,500 |
| Feb 28, 2025 | 4.01 | 4.58 | 3.91 | 4.14 | 4.14 | 1,363,600 |
| Feb 27, 2025 | 4.55 | 4.70 | 4.22 | 4.24 | 4.24 | 1,257,100 |
| Feb 26, 2025 | 4.25 | 4.64 | 4.24 | 4.48 | 4.48 | 935,400 |
| Feb 25, 2025 | 4.50 | 4.55 | 4.02 | 4.23 | 4.23 | 1,702,100 |
| Feb 24, 2025 | 4.72 | 4.83 | 4.36 | 4.57 | 4.57 | 1,653,400 |
| Feb 21, 2025 | 5.54 | 5.59 | 4.71 | 4.72 | 4.72 | 1,090,700 |
| Feb 20, 2025 | 5.74 | 5.78 | 5.08 | 5.43 | 5.43 | 1,045,100 |
| Feb 19, 2025 | 6.03 | 6.10 | 5.66 | 5.82 | 5.82 | 1,007,400 |
| Feb 18, 2025 | 5.81 | 6.43 | 5.70 | 6.04 | 6.04 | 1,879,100 |
| Feb 14, 2025 | 5.16 | 6.18 | 5.15 | 5.51 | 5.51 | 2,447,200 |
| Feb 13, 2025 | 4.70 | 5.12 | 4.52 | 4.99 | 4.99 | 1,179,900 |
| Feb 12, 2025 | 4.64 | 4.70 | 4.47 | 4.66 | 4.66 | 637,800 |
| Feb 11, 2025 | 4.94 | 4.95 | 4.71 | 4.78 | 4.78 | 910,000 |
| Feb 10, 2025 | 4.92 | 5.06 | 4.76 | 5.01 | 5.01 | 576,400 |
| Feb 7, 2025 | 5.12 | 5.33 | 4.71 | 4.92 | 4.92 | 972,300 |
| Feb 6, 2025 | 5.50 | 5.62 | 5.16 | 5.16 | 5.16 | 505,300 |
| Feb 5, 2025 | 5.08 | 5.51 | 5.08 | 5.33 | 5.33 | 1,213,100 |
| Feb 4, 2025 | 4.89 | 5.09 | 4.86 | 5.05 | 5.05 | 691,200 |
| Feb 3, 2025 | 5.00 | 5.06 | 4.82 | 4.89 | 4.89 | 801,600 |
| Jan 31, 2025 | 5.36 | 5.50 | 5.16 | 5.22 | 5.22 | 587,300 |
| Jan 30, 2025 | 5.07 | 5.42 | 5.07 | 5.36 | 5.36 | 606,400 |
| Jan 29, 2025 | 5.49 | 5.69 | 4.99 | 5.01 | 5.01 | 1,165,800 |
| Jan 28, 2025 | 5.79 | 5.91 | 5.42 | 5.44 | 5.44 | 802,400 |
| Jan 27, 2025 | 5.90 | 6.01 | 5.56 | 5.81 | 5.81 | 1,902,700 |
| Jan 24, 2025 | 6.27 | 6.27 | 5.92 | 6.12 | 6.12 | 1,230,700 |
| Jan 23, 2025 | 5.71 | 6.28 | 5.60 | 6.15 | 6.15 | 3,980,700 |
| Jan 22, 2025 | 5.82 | 5.82 | 5.30 | 5.60 | 5.60 | 1,774,000 |
| Jan 21, 2025 | 5.01 | 5.68 | 4.99 | 5.55 | 5.55 | 1,152,200 |
| Jan 17, 2025 | 4.78 | 5.04 | 4.70 | 4.89 | 4.89 | 518,300 |
| Jan 16, 2025 | 5.16 | 5.24 | 4.78 | 4.78 | 4.78 | 683,900 |
| Jan 15, 2025 | 5.17 | 5.50 | 4.97 | 5.17 | 5.17 | 900,600 |
| Jan 14, 2025 | 5.46 | 5.49 | 5.00 | 5.13 | 5.13 | 691,500 |
| Jan 13, 2025 | 5.28 | 5.60 | 5.15 | 5.35 | 5.35 | 955,700 |
| Jan 10, 2025 | 5.56 | 5.64 | 5.28 | 5.59 | 5.59 | 1,095,400 |
| Jan 8, 2025 | 6.02 | 6.03 | 5.22 | 5.60 | 5.60 | 1,703,500 |
| Jan 7, 2025 | 6.50 | 6.71 | 5.97 | 5.98 | 5.98 | 781,400 |
| Jan 6, 2025 | 6.80 | 6.98 | 6.37 | 6.41 | 6.41 | 1,081,800 |
| Jan 3, 2025 | 6.31 | 6.73 | 6.25 | 6.64 | 6.64 | 741,400 |
| Jan 2, 2025 | 5.75 | 6.72 | 5.75 | 6.27 | 6.27 | 1,257,300 |
| Dec 31, 2024 | 5.97 | 6.09 | 5.48 | 5.78 | 5.78 | 1,016,500 |
| Dec 30, 2024 | 5.85 | 6.17 | 5.68 | 5.97 | 5.97 | 802,400 |
| Dec 27, 2024 | 6.29 | 6.45 | 5.83 | 5.87 | 5.87 | 1,022,600 |
| Dec 26, 2024 | 6.13 | 6.30 | 5.76 | 6.26 | 6.26 | 985,300 |
| Dec 24, 2024 | 5.96 | 6.20 | 5.61 | 6.09 | 6.09 | 897,800 |
| Dec 23, 2024 | 5.86 | 6.56 | 5.74 | 5.95 | 5.95 | 1,607,700 |
| Dec 20, 2024 | 5.69 | 7.19 | 5.60 | 5.75 | 5.75 | 8,049,900 |
| Dec 19, 2024 | 3.81 | 5.30 | 3.81 | 5.26 | 5.26 | 4,824,700 |
| Dec 18, 2024 | 3.85 | 3.94 | 3.37 | 3.56 | 3.56 | 1,154,500 |
| Dec 17, 2024 | 3.71 | 4.14 | 3.70 | 3.84 | 3.84 | 981,400 |
| Dec 16, 2024 | 3.82 | 3.93 | 3.65 | 3.71 | 3.71 | 478,600 |
| Dec 13, 2024 | 3.47 | 3.93 | 3.36 | 3.82 | 3.82 | 813,800 |
| Dec 12, 2024 | 3.73 | 3.77 | 3.55 | 3.58 | 3.58 | 428,500 |
| Dec 11, 2024 | 3.81 | 3.84 | 3.58 | 3.75 | 3.75 | 311,800 |
| Dec 10, 2024 | 4.00 | 4.01 | 3.78 | 3.79 | 3.79 | 383,100 |
| Dec 9, 2024 | 4.18 | 4.24 | 3.99 | 4.01 | 4.01 | 514,400 |
| Dec 6, 2024 | 3.74 | 4.16 | 3.74 | 4.15 | 4.15 | 617,800 |
| Dec 5, 2024 | 3.98 | 3.98 | 3.75 | 3.78 | 3.78 | 589,900 |
| Dec 4, 2024 | 3.89 | 4.10 | 3.88 | 3.99 | 3.99 | 585,100 |
| Dec 3, 2024 | 3.87 | 3.99 | 3.85 | 3.89 | 3.89 | 551,300 |
| Dec 2, 2024 | 3.89 | 4.01 | 3.80 | 3.90 | 3.90 | 400,100 |
| Nov 29, 2024 | 3.95 | 4.05 | 3.87 | 3.97 | 3.97 | 340,100 |
| Nov 27, 2024 | 3.73 | 4.18 | 3.73 | 3.93 | 3.93 | 951,300 |
| Nov 26, 2024 | 3.61 | 3.78 | 3.57 | 3.73 | 3.73 | 574,300 |
| Nov 25, 2024 | 3.55 | 3.77 | 3.54 | 3.60 | 3.60 | 494,800 |
| Nov 22, 2024 | 3.38 | 3.55 | 3.33 | 3.47 | 3.47 | 653,300 |
| Nov 21, 2024 | 3.50 | 3.50 | 3.28 | 3.38 | 3.38 | 708,800 |
| Nov 20, 2024 | 3.76 | 3.78 | 3.41 | 3.46 | 3.46 | 1,186,000 |
| Nov 19, 2024 | 3.41 | 3.74 | 3.34 | 3.69 | 3.69 | 698,600 |
| Nov 18, 2024 | 3.85 | 3.88 | 3.58 | 3.59 | 3.59 | 1,074,400 |
| Nov 15, 2024 | 4.24 | 4.35 | 3.83 | 3.89 | 3.89 | 1,015,800 |
| Nov 14, 2024 | 4.76 | 4.77 | 4.29 | 4.30 | 4.30 | 806,500 |
| Nov 13, 2024 | 5.30 | 5.40 | 4.70 | 4.75 | 4.75 | 1,137,100 |
| Nov 12, 2024 | 4.90 | 5.32 | 4.70 | 5.23 | 5.23 | 1,542,700 |
| Nov 11, 2024 | 4.72 | 4.98 | 4.52 | 4.92 | 4.92 | 1,039,700 |
| Nov 8, 2024 | 4.43 | 4.66 | 4.15 | 4.55 | 4.55 | 1,264,300 |
| Nov 7, 2024 | 4.80 | 5.06 | 4.23 | 4.32 | 4.32 | 2,472,300 |
| Nov 6, 2024 | 5.82 | 5.82 | 5.29 | 5.58 | 5.58 | 884,100 |
| Nov 5, 2024 | 5.06 | 5.64 | 4.97 | 5.64 | 5.64 | 861,100 |
| Nov 4, 2024 | 5.06 | 5.19 | 4.92 | 5.00 | 5.00 | 667,000 |
| Nov 1, 2024 | 5.06 | 5.60 | 5.05 | 5.09 | 5.09 | 1,276,000 |
| Oct 31, 2024 | 5.17 | 5.25 | 5.02 | 5.05 | 5.05 | 503,400 |
| Oct 30, 2024 | 5.06 | 5.34 | 5.00 | 5.19 | 5.19 | 523,000 |
| Oct 29, 2024 | 5.20 | 5.29 | 4.96 | 5.13 | 5.13 | 530,300 |
| Oct 28, 2024 | 4.76 | 5.35 | 4.76 | 5.17 | 5.17 | 641,700 |
| Oct 25, 2024 | 4.71 | 4.95 | 4.70 | 4.71 | 4.71 | 313,500 |
| Oct 24, 2024 | 4.76 | 4.85 | 4.69 | 4.70 | 4.70 | 223,100 |
| Oct 23, 2024 | 4.67 | 4.77 | 4.54 | 4.69 | 4.69 | 399,800 |
| Oct 22, 2024 | 4.69 | 4.82 | 4.69 | 4.70 | 4.70 | 240,900 |
| Oct 21, 2024 | 4.89 | 4.92 | 4.68 | 4.77 | 4.77 | 561,000 |
| Oct 18, 2024 | 4.69 | 4.93 | 4.65 | 4.87 | 4.87 | 366,500 |
| Oct 17, 2024 | 4.79 | 4.79 | 4.55 | 4.62 | 4.62 | 461,600 |
| Oct 16, 2024 | 4.86 | 4.92 | 4.73 | 4.78 | 4.78 | 324,100 |
| Oct 15, 2024 | 4.50 | 5.08 | 4.50 | 4.87 | 4.87 | 599,500 |
| Oct 14, 2024 | 4.73 | 4.79 | 4.52 | 4.57 | 4.57 | 561,500 |
| Oct 11, 2024 | 4.94 | 5.16 | 4.70 | 4.73 | 4.73 | 723,200 |
| Oct 10, 2024 | 5.01 | 5.05 | 4.83 | 4.94 | 4.94 | 257,900 |
| Oct 9, 2024 | 5.20 | 5.32 | 4.94 | 5.05 | 5.05 | 562,000 |
| Oct 8, 2024 | 5.11 | 5.52 | 5.11 | 5.21 | 5.21 | 536,200 |
| Oct 7, 2024 | 5.14 | 5.19 | 4.95 | 5.11 | 5.11 | 336,700 |
| Oct 4, 2024 | 4.85 | 5.20 | 4.81 | 5.19 | 5.19 | 465,500 |
| Oct 3, 2024 | 4.82 | 4.92 | 4.74 | 4.83 | 4.83 | 370,800 |
| Oct 2, 2024 | 4.90 | 4.90 | 4.71 | 4.82 | 4.82 | 502,800 |
| Oct 1, 2024 | 5.33 | 5.41 | 4.83 | 4.93 | 4.93 | 605,800 |
| Sep 30, 2024 | 5.18 | 5.55 | 5.06 | 5.38 | 5.38 | 679,100 |
| Sep 27, 2024 | 5.41 | 5.47 | 5.13 | 5.22 | 5.22 | 592,400 |
| Sep 26, 2024 | 4.68 | 5.17 | 4.68 | 5.16 | 5.16 | 736,500 |
| Sep 25, 2024 | 4.84 | 5.06 | 4.66 | 4.66 | 4.66 | 766,400 |
| Sep 24, 2024 | 5.07 | 5.17 | 4.64 | 4.84 | 4.84 | 1,086,400 |
| Sep 23, 2024 | 5.70 | 5.73 | 5.05 | 5.07 | 5.07 | 897,800 |
| Sep 20, 2024 | 6.00 | 6.15 | 5.47 | 5.74 | 5.74 | 1,219,600 |
| Sep 19, 2024 | 5.80 | 6.23 | 5.62 | 5.93 | 5.93 | 1,699,800 |
| Sep 18, 2024 | 5.76 | 5.93 | 5.36 | 5.52 | 5.52 | 1,009,900 |
| Sep 17, 2024 | 5.47 | 5.93 | 5.34 | 5.67 | 5.67 | 751,900 |
| Sep 16, 2024 | 5.66 | 5.68 | 5.39 | 5.52 | 5.52 | 502,200 |
| Sep 13, 2024 | 5.76 | 5.91 | 5.46 | 5.69 | 5.69 | 595,000 |
| Sep 12, 2024 | 6.00 | 6.05 | 5.55 | 5.73 | 5.73 | 981,500 |
| Sep 11, 2024 | 5.78 | 6.02 | 5.54 | 5.95 | 5.95 | 1,857,500 |
| Sep 10, 2024 | 5.44 | 5.90 | 5.30 | 5.77 | 5.77 | 864,500 |
| Sep 9, 2024 | 5.41 | 5.50 | 5.10 | 5.32 | 5.32 | 464,400 |
| Sep 6, 2024 | 5.10 | 5.39 | 4.85 | 5.37 | 5.37 | 695,500 |
| Sep 5, 2024 | 5.38 | 5.61 | 5.02 | 5.16 | 5.16 | 630,500 |
| Sep 4, 2024 | 5.12 | 5.67 | 5.00 | 5.39 | 5.39 | 807,300 |
| Sep 3, 2024 | 5.38 | 5.78 | 5.20 | 5.22 | 5.22 | 834,900 |
| Aug 30, 2024 | 5.78 | 6.19 | 5.16 | 5.44 | 5.44 | 1,341,000 |
| Aug 29, 2024 | 5.62 | 5.86 | 5.50 | 5.80 | 5.80 | 1,337,800 |
| Aug 28, 2024 | 5.52 | 5.77 | 5.37 | 5.53 | 5.53 | 700,400 |
| Aug 27, 2024 | 5.84 | 5.84 | 5.34 | 5.76 | 5.76 | 786,100 |
| Aug 26, 2024 | 6.10 | 6.23 | 5.60 | 5.80 | 5.80 | 1,324,400 |
| Aug 23, 2024 | 5.86 | 6.26 | 5.74 | 5.97 | 5.97 | 1,263,100 |
| Aug 22, 2024 | 6.45 | 6.45 | 5.58 | 5.71 | 5.71 | 1,971,900 |
| Aug 21, 2024 | 6.03 | 6.44 | 5.70 | 6.34 | 6.34 | 1,898,900 |
| Aug 20, 2024 | 5.85 | 6.28 | 5.45 | 5.69 | 5.69 | 1,474,100 |
| Aug 19, 2024 | 6.01 | 6.35 | 5.60 | 5.84 | 5.84 | 2,719,200 |
| Aug 16, 2024 | 5.16 | 7.20 | 5.16 | 5.99 | 5.99 | 6,297,100 |
| Aug 15, 2024 | 4.55 | 5.10 | 4.20 | 5.07 | 5.07 | 1,111,500 |
| Aug 14, 2024 | 4.68 | 4.90 | 4.36 | 4.46 | 4.46 | 1,112,000 |
| Aug 13, 2024 | 4.31 | 5.00 | 4.07 | 4.66 | 4.66 | 2,413,500 |
| Aug 12, 2024 | 3.29 | 4.59 | 3.27 | 4.31 | 4.31 | 4,741,500 |
| Aug 9, 2024 | 3.43 | 3.50 | 3.05 | 3.26 | 3.26 | 714,500 |
| Aug 8, 2024 | 3.45 | 3.67 | 3.15 | 3.43 | 3.43 | 1,305,700 |
| Aug 7, 2024 | 3.27 | 3.45 | 2.81 | 2.88 | 2.88 | 846,800 |
| Aug 6, 2024 | 3.16 | 3.54 | 3.16 | 3.20 | 3.20 | 534,600 |
| Aug 5, 2024 | 3.20 | 3.47 | 2.90 | 3.15 | 3.15 | 1,028,000 |
| Aug 2, 2024 | 3.32 | 3.75 | 3.12 | 3.60 | 3.60 | 778,800 |
| Aug 1, 2024 | 3.45 | 3.89 | 3.07 | 3.57 | 3.57 | 1,447,200 |
| Jul 31, 2024 | 3.11 | 3.54 | 2.97 | 3.45 | 3.45 | 865,400 |
| Jul 30, 2024 | 2.97 | 3.24 | 2.96 | 3.12 | 3.12 | 549,400 |
| Jul 29, 2024 | 3.55 | 3.68 | 2.91 | 3.01 | 3.01 | 984,800 |
| Jul 26, 2024 | 2.95 | 3.50 | 2.93 | 3.45 | 3.45 | 1,903,800 |
| Jul 25, 2024 | 2.83 | 3.16 | 2.81 | 2.86 | 2.86 | 685,800 |
| Jul 24, 2024 | 2.75 | 3.08 | 2.64 | 2.84 | 2.84 | 866,100 |
| Jul 23, 2024 | 2.84 | 3.11 | 2.61 | 2.88 | 2.88 | 1,008,000 |
| Jul 22, 2024 | 3.41 | 3.52 | 2.96 | 2.98 | 2.98 | 3,105,600 |
| Jul 19, 2024 | 2.50 | 4.52 | 2.50 | 3.85 | 3.85 | 22,803,000 |
| Jul 18, 2024 | 2.22 | 2.66 | 2.22 | 2.45 | 2.45 | 2,009,100 |
| Jul 17, 2024 | 2.00 | 2.26 | 1.99 | 2.25 | 2.25 | 952,700 |
| Jul 16, 2024 | 1.62 | 2.18 | 1.62 | 2.01 | 2.01 | 1,130,100 |
| Jul 15, 2024 | 1.64 | 1.73 | 1.61 | 1.61 | 1.61 | 255,900 |
| Jul 12, 2024 | 1.70 | 1.79 | 1.61 | 1.66 | 1.66 | 427,900 |
| Jul 11, 2024 | 1.59 | 1.79 | 1.52 | 1.70 | 1.70 | 876,400 |
| Jul 10, 2024 | 1.54 | 1.61 | 1.49 | 1.55 | 1.55 | 237,800 |
| Jul 9, 2024 | 1.43 | 1.59 | 1.41 | 1.49 | 1.49 | 590,100 |
| Jul 8, 2024 | 1.59 | 1.75 | 1.49 | 1.51 | 1.51 | 1,873,200 |
| Jul 5, 2024 | 1.20 | 1.54 | 1.20 | 1.53 | 1.53 | 1,351,300 |
| Jul 3, 2024 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | 74,900 |
| Jul 2, 2024 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 86,300 |
| Jul 1, 2024 | 1.22 | 1.22 | 1.13 | 1.20 | 1.20 | 257,500 |
| Jun 28, 2024 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | 126,500 |
| Jun 27, 2024 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 292,800 |
| Jun 26, 2024 | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | 151,300 |
| Jun 25, 2024 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | 174,400 |
| Jun 24, 2024 | 1.25 | 1.31 | 1.23 | 1.23 | 1.23 | 139,000 |
| Jun 21, 2024 | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | 192,300 |
| Jun 20, 2024 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | 272,200 |
| Jun 18, 2024 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | 206,900 |
| Jun 17, 2024 | 1.35 | 1.36 | 1.25 | 1.28 | 1.28 | 400,000 |
| Jun 14, 2024 | 1.36 | 1.38 | 1.31 | 1.36 | 1.36 | 220,800 |
Related Tickers
CDNA CareDx, Inc
18.59
-1.27%
NTRA Natera, Inc.
165.34
+0.60%
GH Guardant Health, Inc.
49.29
+0.55%
TWST Twist Bioscience Corporation
33.52
-0.33%
VCYT Veracyte, Inc.
26.44
-0.94%
XGN Exagen Inc.
7.12
+2.01%
WGS GeneDx Holdings Corp.
64.57
-2.71%
NOTV Inotiv, Inc.
2.2200
-5.53%
GRAL GRAIL, Inc.
41.31
-1.46%
EXAS Exact Sciences Corporation
53.52
-0.91%