XNAS
Datos históricos de Personalis, Inc.
Personalis, Inc. · PSNL
$16.27
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:45 UTC
- Variación en el periodo
- +97.04%
- Máximo
- US$18.89
- 21 de agosto de 2026
- Mínimo
- US$4.96
- 29 de abril de 2026
- Volumen medio diario
- 2.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.19 | 16.24 | 15.98 | 16.00 | −0.37% | 1.84 M |
| 8 oct 2026 | 15.92 | 16.20 | 15.92 | 16.06 | +0.37% | 1.47 M |
| 7 oct 2026 | 15.78 | 16.10 | 15.68 | 16.00 | −0.19% | 3.82 M |
| 6 oct 2026 | 16.25 | 16.58 | 15.84 | 16.03 | −2.26% | 5.66 M |
| 5 oct 2026 | 16.12 | 16.47 | 16.02 | 16.40 | +0.74% | 1.7 M |
| 2 oct 2026 | 16.38 | 16.44 | 16.12 | 16.28 | +0.68% | 1.14 M |
| 1 oct 2026 | 16.22 | 16.32 | 16.07 | 16.17 | −0.68% | 1.66 M |
| 30 sep 2026 | 16.42 | 16.59 | 16.26 | 16.28 | −0.43% | 984,127.623 |
| 29 sep 2026 | 16.25 | 16.47 | 16.08 | 16.35 | +0.18% | 1.04 M |
| 28 sep 2026 | 16.22 | 16.48 | 16.00 | 16.32 | −0.85% | 1.67 M |
| 25 sep 2026 | 16.74 | 16.77 | 16.38 | 16.46 | −0.66% | 1.02 M |
| 24 sep 2026 | 16.16 | 16.63 | 16.10 | 16.57 | +1.35% | 1.71 M |
| 23 sep 2026 | 16.16 | 16.42 | 16.09 | 16.35 | −0.06% | 1.12 M |
| 22 sep 2026 | 16.29 | 16.48 | 16.13 | 16.36 | +0.74% | 1.37 M |
| 21 sep 2026 | 16.38 | 16.50 | 16.07 | 16.24 | −0.98% | 1.82 M |
| 18 sep 2026 | 16.30 | 16.44 | 16.12 | 16.40 | +1.05% | 3.18 M |
| 17 sep 2026 | 16.42 | 16.45 | 16.13 | 16.23 | +0.74% | 5.65 M |
| 16 sep 2026 | 16.20 | 16.39 | 15.96 | 16.11 | +0.06% | 2.26 M |
| 15 sep 2026 | 16.15 | 16.40 | 15.92 | 16.10 | −1.17% | 2.43 M |
| 14 sep 2026 | 16.15 | 16.40 | 16.05 | 16.29 | +0.49% | 1.69 M |
| 11 sep 2026 | 16.46 | 16.58 | 16.19 | 16.21 | −0.73% | 1.41 M |
| 10 sep 2026 | 16.07 | 16.49 | 16.00 | 16.33 | −0.43% | 2.3 M |
| 9 sep 2026 | 16.60 | 16.83 | 16.38 | 16.40 | −1.20% | 2.78 M |
| 8 sep 2026 | 17.20 | 17.35 | 16.46 | 16.60 | −3.49% | 2.55 M |
| 4 sep 2026 | 16.67 | 17.23 | 16.52 | 17.20 | +2.20% | 2.52 M |
| 3 sep 2026 | 16.95 | 17.00 | 16.44 | 16.83 | +0.60% | 2.49 M |
| 2 sep 2026 | 17.14 | 17.16 | 16.71 | 16.73 | −1.93% | 2.23 M |
| 1 sep 2026 | 17.00 | 17.38 | 16.81 | 17.06 | +1.67% | 3.62 M |
| 31 ago 2026 | 17.00 | 17.24 | 16.60 | 16.78 | −1.70% | 2.85 M |
| 28 ago 2026 | 16.75 | 17.24 | 16.60 | 17.07 | +1.61% | 2.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.