Personalis Inc. Common Stockのデータ

Personalis Inc. Common Stockの基本情報

名前 Personalis Inc. Common Stock
ティッカー PSNL
国 United States
上場年 2019.0
セクター Health Care

Personalis Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.65 39.51 41.52 40.27 773900.0 40.27
2021-02-12 41.21 37.33 37.59 40.42 775400.0 40.42
2021-02-11 40.39 37.2 39.73 38.33 795900.0 38.33
2021-02-10 42.88 39.12 41.13 39.4 808500.0 39.4
2021-02-09 42.27 39.83 41.4 40.0 695400.0 40.0
2021-02-08 43.65 41.26 41.8 41.32 774400.0 41.32
2021-02-05 42.34 39.44 39.83 41.03 855200.0 41.03
2021-02-04 41.3 39.11 40.7 39.27 845800.0 39.27
2021-02-03 43.97 39.57 42.77 39.84 888700.0 39.84
2021-02-02 43.1 40.7 41.71 42.56 883500.0 42.56
2021-02-01 40.84 37.5 38.9 40.55 1139900.0 40.55
2021-01-29 41.99 36.72 40.51 38.47 1534400.0 38.47
2021-01-28 41.61 38.25 39.04 40.33 1906300.0 40.33
2021-01-27 40.37 36.05 38.33 37.67 4023000.0 37.67
2021-01-26 48.01 42.02 46.24 42.47 846900.0 42.47
2021-01-25 49.29 44.54 48.28 46.91 753600.0 46.91
2021-01-22 48.88 47.31 48.02 47.92 611600.0 47.92
2021-01-21 51.66 46.64 51.66 48.82 986200.0 48.82
2021-01-20 53.46 49.13 49.34 51.02 1584400.0 51.02
2021-01-19 49.27 44.43 44.43 48.79 1099000.0 48.79
2021-01-15 46.07 41.59 42.89 43.61 998700.0 43.61
2021-01-14 45.19 41.01 41.01 43.05 1040000.0 43.05
2021-01-13 43.25 39.77 40.37 40.93 819900.0 40.93
2021-01-12 40.14 38.11 39.17 39.78 826700.0 39.78
2021-01-11 39.43 34.29 36.0 37.93 1061900.0 37.93
2021-01-08 39.5 35.58 35.99 35.99 1484800.0 35.99
2021-01-07 36.24 33.08 33.08 35.05 1509600.0 35.05
2021-01-06 35.0 32.05 34.26 32.6 1532300.0 32.6
2021-01-05 35.19 33.74 34.8 34.96 567000.0 34.96
2021-01-04 36.31 32.54 35.14 34.78 1358300.0 34.78
2020-12-31 37.74 34.03 37.57 36.61 1208000.0 36.61
2020-12-30 41.3 37.77 38.51 37.9 688400.0 37.9
2020-12-29 42.31 34.42 41.29 38.52 1491000.0 38.52
2020-12-28 45.57 40.83 43.6 41.42 1209200.0 41.42
2020-12-24 45.79 41.3 42.55 41.49 575400.0 41.49
2020-12-23 46.8 42.52 45.94 42.69 1218800.0 42.69
2020-12-22 45.12 40.8 41.62 44.0 1197300.0 44.0
2020-12-21 42.49 38.09 38.22 41.01 1261800.0 41.01
2020-12-18 39.2 37.24 37.24 38.69 683100.0 38.69
2020-12-17 37.33 35.81 36.37 36.96 372900.0 36.96
2020-12-16 36.85 35.28 36.44 35.91 433800.0 35.91
2020-12-15 36.32 33.76 35.1 36.15 617800.0 36.15
2020-12-14 40.93 34.26 38.98 34.64 1663600.0 34.64
2020-12-11 39.65 37.73 38.87 38.31 613600.0 38.31
2020-12-10 39.53 34.36 35.9 39.19 912800.0 39.19
2020-12-09 37.41 34.01 34.11 36.79 1238000.0 36.79
2020-12-08 35.02 33.6 34.78 34.43 544200.0 34.43
2020-12-07 34.87 30.19 30.24 34.34 1174900.0 34.34
2020-12-04 30.24 28.28 28.84 29.97 572900.0 29.97
2020-12-03 29.13 27.44 28.8 28.84 601900.0 28.84
2020-12-02 29.09 26.53 27.76 28.77 945800.0 28.77
2020-12-01 29.32 26.79 27.68 28.17 1199500.0 28.17
2020-11-30 28.22 25.6 28.1 27.53 1070200.0 27.53
2020-11-27 28.01 25.93 26.46 27.77 451400.0 27.77
2020-11-25 26.5 25.2 25.56 26.24 637900.0 26.24
2020-11-24 27.37 24.99 27.11 25.28 1396300.0 25.28
2020-11-23 32.8 26.04 31.85 26.19 3118700.0 26.19
2020-11-20 31.8 28.85 29.22 31.0 1947300.0 31.0
2020-11-19 29.64 28.05 28.71 29.2 433800.0 29.2
2020-11-18 29.69 28.25 28.28 28.7 827300.0 28.7
2020-11-17 28.35 26.9 27.64 28.13 423200.0 28.13
2020-11-16 29.89 26.87 29.26 27.67 701400.0 27.67
2020-11-13 30.17 28.06 29.29 29.06 702600.0 29.06
2020-11-12 30.15 27.33 29.58 28.94 657100.0 28.94
2020-11-11 30.49 26.56 26.56 29.44 1214400.0 29.44
2020-11-10 26.64 23.69 25.51 26.31 741000.0 26.31
2020-11-09 27.88 25.08 27.68 25.21 806800.0 25.21
2020-11-06 30.21 23.67 23.67 26.4 2024100.0 26.4
2020-11-05 27.69 26.13 26.78 26.77 541300.0 26.77
2020-11-04 27.67 25.89 27.04 26.38 476300.0 26.38
2020-11-03 26.68 24.84 24.84 26.47 346600.0 26.47
2020-11-02 25.13 23.67 25.0 24.57 411400.0 24.57
2020-10-30 26.4 23.5 26.23 24.73 436100.0 24.73
2020-10-29 27.13 25.85 26.49 26.22 342300.0 26.22
2020-10-28 26.75 25.34 25.99 26.32 320300.0 26.32
2020-10-27 27.73 25.92 26.48 26.93 489600.0 26.93
2020-10-26 26.48 24.76 26.07 25.89 338200.0 25.89
2020-10-23 26.48 25.5 25.7 26.27 265500.0 26.27
2020-10-22 25.93 23.82 24.63 25.7 538000.0 25.7
2020-10-21 27.0 24.62 26.58 24.84 554800.0 24.84
2020-10-20 29.17 26.56 28.17 26.82 620300.0 26.82
2020-10-19 28.84 26.65 27.68 27.84 847100.0 27.84
2020-10-16 27.3 26.01 26.62 26.63 472000.0 26.63
2020-10-15 26.4 25.3 25.82 26.26 368500.0 26.26
2020-10-14 29.35 26.25 28.68 26.35 508800.0 26.35
2020-10-13 29.3 27.42 28.11 28.42 430100.0 28.42
2020-10-12 30.75 27.93 30.74 28.36 671300.0 28.36
2020-10-09 30.95 28.35 28.95 30.52 538900.0 30.52
2020-10-08 30.49 28.25 29.95 28.78 802600.0 28.78
2020-10-07 29.15 27.89 28.42 28.9 721900.0 28.9
2020-10-06 28.42 24.02 24.16 28.2 1717100.0 28.2
2020-10-05 24.51 21.88 22.08 24.27 847100.0 24.27
2020-10-02 22.46 21.36 21.83 21.84 426800.0 21.84
2020-10-01 23.16 21.01 21.63 22.47 1069900.0 22.47
2020-09-30 22.68 21.35 22.41 21.67 549600.0 21.67
2020-09-29 22.86 21.99 21.99 22.12 544500.0 22.12
2020-09-28 22.14 21.47 21.93 21.87 499200.0 21.87
2020-09-25 22.18 21.18 21.31 21.45 537800.0 21.45
2020-09-24 22.32 21.25 22.15 21.62 587500.0 21.62
2020-09-23 23.87 21.78 23.63 22.23 555200.0 22.23
2020-09-22 23.99 22.61 23.9 23.85 494400.0 23.85
2020-09-21 24.0 22.45 23.88 23.57 646100.0 23.57
2020-09-18 24.79 23.21 23.46 24.12 1707800.0 24.12
2020-09-17 23.2 21.6 22.76 23.08 1003700.0 23.08
2020-09-16 24.65 22.27 22.74 23.54 780400.0 23.54
2020-09-15 23.21 21.97 22.36 22.27 363300.0 22.27
2020-09-14 21.99 20.8 21.22 21.81 294500.0 21.81
2020-09-11 21.56 20.41 20.99 20.86 335000.0 20.86
2020-09-10 21.61 20.17 20.48 20.76 712300.0 20.76
2020-09-09 20.73 20.17 20.27 20.23 415000.0 20.23
2020-09-08 21.15 19.74 20.15 20.02 458800.0 20.02
2020-09-04 22.05 18.9 21.7 20.98 759900.0 20.98
2020-09-03 23.35 21.44 22.9 21.64 538800.0 21.64
2020-09-02 23.28 21.41 22.99 23.07 709700.0 23.07
2020-09-01 23.4 22.64 22.77 22.99 676500.0 22.99
2020-08-31 23.51 22.06 22.36 22.82 1034200.0 22.82
2020-08-28 22.17 21.2 21.51 22.07 676200.0 22.07
2020-08-27 22.6 20.2 22.49 21.51 976300.0 21.51
2020-08-26 22.56 20.9 21.4 21.88 580200.0 21.88
2020-08-25 22.26 20.6 22.0 21.2 831100.0 21.2
2020-08-24 22.8 20.53 22.8 22.1 1128200.0 22.1
2020-08-21 24.6 22.65 23.62 23.37 570200.0 23.37
2020-08-20 24.01 22.7 23.54 23.66 602100.0 23.66
2020-08-19 24.87 22.55 22.55 24.02 1233700.0 24.02
2020-08-18 23.25 21.45 22.25 22.23 633700.0 22.23
2020-08-17 21.85 19.72 20.39 21.72 714700.0 21.72
2020-08-14 20.59 19.36 20.0 20.17 518300.0 20.17
2020-08-13 20.45 19.3 19.35 19.88 980700.0 19.88
2020-08-12 19.45 18.28 18.5 19.01 2541300.0 19.01
2020-08-11 21.62 20.25 20.93 21.2 338300.0 21.2
2020-08-10 22.92 21.03 22.11 21.05 414800.0 21.05
2020-08-07 23.0 20.81 20.95 21.49 342900.0 21.49
2020-08-06 22.69 20.84 22.25 21.66 250200.0 21.66
2020-08-05 22.1 20.77 21.21 22.02 412700.0 22.02
2020-08-04 21.4 17.78 17.87 21.1 1183000.0 21.1
2020-08-03 18.5 17.09 17.71 18.07 422100.0 18.07
2020-07-31 18.21 17.26 18.07 17.41 155400.0 17.41
2020-07-30 18.17 17.05 17.16 18.11 157600.0 18.11
2020-07-29 17.83 16.83 17.63 17.38 119200.0 17.38
2020-07-28 18.42 17.47 17.53 17.64 184800.0 17.64
2020-07-27 17.67 16.19 16.48 17.54 187100.0 17.54
2020-07-24 16.86 16.01 16.86 16.32 175700.0 16.32
2020-07-23 17.62 16.86 17.04 16.97 112500.0 16.97
2020-07-22 17.54 16.64 17.16 17.07 141100.0 17.07
2020-07-21 18.1 16.79 18.05 17.18 299100.0 17.18
2020-07-20 18.03 16.84 16.84 17.96 200800.0 17.96
2020-07-17 17.2 16.65 16.8 17.05 180300.0 17.05
2020-07-16 17.05 16.45 16.74 16.87 142700.0 16.87
2020-07-15 16.98 15.8 15.85 16.92 431700.0 16.92
2020-07-14 15.6 14.7 14.94 15.55 188900.0 15.55
2020-07-13 16.41 15.0 15.09 15.03 337100.0 15.03
2020-07-10 15.49 14.73 15.15 14.99 247400.0 14.99
2020-07-09 15.2 14.47 14.91 15.14 345600.0 15.14
2020-07-08 14.94 14.19 14.19 14.81 289700.0 14.81
2020-07-07 14.33 13.5 13.56 14.24 177800.0 14.24
2020-07-06 14.31 13.48 14.25 13.76 211700.0 13.76
2020-07-02 14.57 13.52 13.81 14.21 263500.0 14.21
2020-07-01 13.78 13.01 13.26 13.64 200000.0 13.64
2020-06-30 13.08 12.44 12.7 12.97 151600.0 12.97
2020-06-29 13.18 12.15 12.87 12.72 272400.0 12.72
2020-06-26 13.94 12.51 13.87 12.74 605600.0 12.74
2020-06-25 14.0 13.26 13.39 13.99 290300.0 13.99
2020-06-24 14.19 13.01 14.18 13.39 232900.0 13.39
2020-06-23 14.14 13.45 13.68 13.79 507100.0 13.79
2020-06-22 13.5 12.14 12.37 13.47 319100.0 13.47
2020-06-19 12.74 12.2 12.33 12.45 299500.0 12.45
2020-06-18 12.8 11.88 12.58 12.12 246600.0 12.12
2020-06-17 12.82 12.22 12.35 12.68 179200.0 12.68
2020-06-16 12.81 11.82 12.81 12.39 219900.0 12.39
2020-06-15 12.73 11.05 11.4 12.41 265900.0 12.41
2020-06-12 12.72 11.19 12.28 11.69 278200.0 11.69
2020-06-11 12.99 11.9 12.72 11.95 279100.0 11.95
2020-06-10 13.35 12.8 13.16 13.09 182900.0 13.09
2020-06-09 13.72 13.0 13.39 13.16 193000.0 13.16
2020-06-08 13.89 13.2 13.6 13.5 223500.0 13.5
2020-06-05 14.49 12.83 14.34 13.35 472300.0 13.35
2020-06-04 14.48 13.12 13.12 14.11 694600.0 14.11
2020-06-03 14.26 11.94 14.16 12.02 468100.0 12.02
2020-06-02 14.29 13.5 13.65 14.08 835200.0 14.08
2020-06-01 13.43 11.58 11.78 13.19 421100.0 13.19
2020-05-29 12.13 11.23 11.74 11.84 225800.0 11.84
2020-05-28 12.63 11.75 12.29 11.78 176900.0 11.78
2020-05-27 12.83 11.57 12.83 11.94 259300.0 11.94
2020-05-26 13.25 12.36 12.88 12.45 230400.0 12.45
2020-05-22 12.84 12.1 12.28 12.62 249200.0 12.62
2020-05-21 12.7 12.02 12.36 12.24 232600.0 12.24
2020-05-20 12.69 11.7 11.8 12.42 374900.0 12.42
2020-05-19 12.36 11.37 11.73 11.52 267800.0 11.52
2020-05-18 12.09 11.3 11.55 11.95 266400.0 11.95
2020-05-15 11.8 10.09 10.22 11.22 213700.0 11.22
2020-05-14 10.89 10.02 10.66 10.26 242700.0 10.26
2020-05-13 11.51 10.4 11.0 10.88 282800.0 10.88
2020-05-12 12.09 11.17 11.45 11.21 402300.0 11.21
2020-05-11 11.94 10.5 10.77 11.52 440400.0 11.52
2020-05-08 11.45 9.69 10.78 10.94 427500.0 10.94
2020-05-07 10.91 10.22 10.63 10.34 256600.0 10.34
2020-05-06 11.0 10.33 10.52 10.46 159700.0 10.46
2020-05-05 10.67 10.14 10.42 10.4 171100.0 10.4
2020-05-04 10.5 9.77 9.8 10.16 130600.0 10.16
2020-05-01 10.15 9.53 10.1 9.94 271800.0 9.94
2020-04-30 10.93 10.25 10.58 10.37 154600.0 10.37
2020-04-29 11.08 10.32 10.67 10.81 270800.0 10.81
2020-04-28 10.59 9.8 10.51 10.46 343500.0 10.46
2020-04-27 10.6 9.89 10.0 10.31 425400.0 10.31
2020-04-24 10.0 9.28 9.4 9.95 303000.0 9.95
2020-04-23 9.95 9.35 9.47 9.37 324000.0 9.37
2020-04-22 9.72 9.23 9.6 9.41 267900.0 9.41
2020-04-21 9.48 8.56 8.83 9.27 207500.0 9.27
2020-04-20 9.49 8.52 8.73 8.85 216700.0 8.85
2020-04-17 9.1 8.63 8.99 8.81 245800.0 8.81
2020-04-16 8.75 8.3 8.58 8.67 182100.0 8.67
2020-04-15 8.75 8.24 8.45 8.57 165000.0 8.57
2020-04-14 8.81 8.4 8.5 8.66 193400.0 8.66
2020-04-13 8.56 7.87 8.24 8.34 273700.0 8.34
2020-04-09 8.27 7.78 8.01 8.26 238300.0 8.26
2020-04-08 8.04 7.68 7.98 7.91 277700.0 7.91
2020-04-07 8.49 7.53 8.49 7.88 263200.0 7.88
2020-04-06 8.36 7.82 8.04 8.26 252900.0 8.26
2020-04-03 8.12 7.32 7.99 7.65 332200.0 7.65
2020-04-02 8.15 7.5 7.76 8.01 363700.0 8.01
2020-04-01 8.18 7.71 7.86 7.75 233400.0 7.75
2020-03-31 8.53 7.78 8.27 8.07 416500.0 8.07
2020-03-30 8.36 7.17 7.35 8.3 508000.0 8.3
2020-03-27 7.44 7.07 7.34 7.12 688800.0 7.12
2020-03-26 7.92 7.19 7.42 7.65 739200.0 7.65
2020-03-25 7.09 6.51 6.64 7.0 458800.0 7.0
2020-03-24 7.06 6.27 6.97 6.51 424600.0 6.51
2020-03-23 7.07 5.91 6.99 6.52 692400.0 6.52
2020-03-20 7.0 5.36 5.64 6.54 1690700.0 6.54
2020-03-19 6.23 5.01 5.01 5.46 354400.0 5.46
2020-03-18 5.83 4.3 4.76 5.04 490700.0 5.04
2020-03-17 5.15 4.27 4.87 5.1 434800.0 5.1
2020-03-16 5.0 4.5 4.71 4.75 294500.0 4.75
2020-03-13 5.42 4.89 5.38 5.35 364100.0 5.35
2020-03-12 5.47 4.69 4.82 5.07 774000.0 5.07
2020-03-11 6.88 5.91 6.62 6.02 413800.0 6.02
2020-03-10 7.66 6.46 7.41 6.81 481100.0 6.81
2020-03-09 7.98 7.11 7.84 7.25 399100.0 7.25
2020-03-06 8.75 8.12 8.48 8.69 641800.0 8.69
2020-03-05 8.78 8.37 8.54 8.68 359400.0 8.68
2020-03-04 8.8 8.3 8.46 8.79 308200.0 8.79
2020-03-03 8.72 7.95 8.25 8.31 354300.0 8.31
2020-03-02 8.79 7.84 8.76 8.21 663100.0 8.21
2020-02-28 8.85 8.22 8.5 8.73 602400.0 8.73
2020-02-27 9.24 8.31 8.63 8.63 325900.0 8.63
2020-02-26 9.18 8.46 8.58 8.79 443900.0 8.79
2020-02-25 9.37 8.4 9.29 8.52 470800.0 8.52
2020-02-24 9.8 8.92 9.67 9.25 447600.0 9.25
2020-02-21 10.17 9.89 9.99 10.04 150200.0 10.04
2020-02-20 10.57 9.83 10.44 10.05 250200.0 10.05
2020-02-19 10.6 10.3 10.51 10.48 155600.0 10.48
2020-02-18 10.6 10.07 10.17 10.39 141100.0 10.39