ストックスクリーナーアプリを入手
3.93
5.36%
0.20
Personalis Inc (PSNL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $4.18 | $3.73 | $0.45 | 949,113.0 | +5.36% |
| 2024-11-26 | $3.78 | $3.57 | $0.21 | 572,392.0 | +3.61% |
| 2024-11-25 | $3.77 | $3.54 | $0.23 | 491,015.0 | +3.75% |
| 2024-11-22 | $3.54 | $3.33 | $0.215 | 651,160.0 | +2.66% |
| 2024-11-21 | $3.50 | $3.28 | $0.22 | 706,300.0 | -2.31% |
| 2024-11-20 | $3.78 | $3.42 | $0.3645 | 1,174,498.0 | -6.23% |
| 2024-11-19 | $3.74 | $3.34 | $0.40 | 695,164.0 | +2.79% |
| 2024-11-18 | $3.88 | $3.58 | $0.295 | 1,074,282.0 | -7.71% |
| 2024-11-15 | $4.35 | $3.83 | $0.5188 | 1,015,781.0 | -9.53% |
| 2024-11-14 | $4.77 | $4.29 | $0.48 | 806,444.0 | -9.47% |
| 2024-11-13 | $5.40 | $4.70 | $0.7028 | 1,132,478.0 | -9.18% |
| 2024-11-12 | $5.32 | $4.70 | $0.6194 | 1,540,009.0 | +6.30% |
| 2024-11-11 | $4.98 | $4.52 | $0.46 | 1,037,164.0 | +8.13% |
| 2024-11-08 | $4.66 | $4.15 | $0.5075 | 1,264,169.0 | +5.32% |
| 2024-11-07 | $5.06 | $4.23 | $0.83 | 2,467,459.0 | -22.58% |
| 2024-11-06 | $5.82 | $5.29 | $0.53 | 851,277.0 | -1.06% |
| 2024-11-05 | $5.64 | $4.97 | $0.67 | 860,458.0 | +12.80% |
| 2024-11-04 | $5.19 | $4.92 | $0.27 | 665,228.0 | -1.77% |
| 2024-11-01 | $5.60 | $5.05 | $0.55 | 1,271,737.0 | +0.79% |
| 2024-10-31 | $5.25 | $5.02 | $0.23 | 502,625.0 | -2.70% |
| 2024-10-30 | $5.34 | $5.00 | $0.34 | 518,656.0 | +1.17% |
| 2024-10-29 | $5.29 | $4.96 | $0.328 | 530,271.0 | -0.77% |
Personalis Inc (PSNL) 株の年ごとの株価履歴
この詳細な分析では、Personalis Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPSNL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Personalis Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のPersonalis Inc (PSNL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $5.82 | $3.28 | $2.54 | 20,175,241.0 | -22.18% |
| 2024-10 | $5.52 | $4.50 | $1.02 | 10,580,952.0 | -6.13% |
| 2024-09 | $6.23 | $4.63 | $1.60 | 17,596,990.0 | -1.10% |
| 2024-08 | $7.20 | $2.81 | $4.39 | 36,898,310.0 | +57.68% |
| 2024-07 | $4.52 | $1.14 | $3.38 | 42,728,885.0 | +194.87% |
| 2024-06 | $1.60 | $1.16 | $0.4401 | 4,319,936.0 | -10.00% |
| 2024-05 | $1.85 | $1.26 | $0.59 | 5,040,506.0 | -11.56% |
| 2024-04 | $1.56 | $1.18 | $0.38 | 4,847,730.0 | -1.34% |
| 2024-03 | $1.80 | $1.31 | $0.49 | 7,509,172.0 | -3.87% |
| 2024-02 | $1.63 | $1.12 | $0.51 | 7,849,521.0 | +15.67% |
| 2024-01 | $2.35 | $1.33 | $1.02 | 10,218,958.0 | -36.19% |
2023年のPersonalis Inc (PSNL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.38 | $1.25 | $1.13 | 12,829,204.0 | +37.25% |
| 2023-11 | $1.85 | $0.8906 | $0.9594 | 20,561,003.0 | +59.01% |
| 2023-10 | $1.26 | $0.9143 | $0.3457 | 3,684,759.0 | -20.48% |
| 2023-09 | $1.89 | $1.17 | $0.72 | 3,433,122.0 | -33.52% |
| 2023-08 | $2.39 | $1.42 | $0.975 | 5,157,185.0 | -22.88% |
| 2023-07 | $2.43 | $1.75 | $0.675 | 3,541,267.0 | +25.53% |
| 2023-06 | $2.60 | $1.78 | $0.82 | 4,928,827.0 | +4.44% |
| 2023-05 | $2.55 | $1.75 | $0.80 | 7,001,546.0 | -21.05% |
| 2023-04 | $3.27 | $2.07 | $1.20 | 5,520,983.0 | -17.39% |
| 2023-03 | $3.23 | $2.33 | $0.90 | 8,547,350.0 | -8.31% |
| 2023-02 | $4.31 | $2.31 | $2.00 | 19,436,151.0 | +28.09% |
| 2023-01 | $2.93 | $1.93 | $1.00 | 6,966,480.0 | +18.69% |
2022年のPersonalis Inc (PSNL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.95 | $1.73 | $1.22 | 8,230,489.0 | -22.05% |
| 2022-11 | $2.93 | $2.18 | $0.75 | 7,900,382.0 | -4.87% |
| 2022-10 | $3.75 | $2.19 | $1.56 | 7,264,387.0 | -10.10% |
| 2022-09 | $3.96 | $2.84 | $1.12 | 8,132,832.0 | -10.27% |
| 2022-08 | $5.58 | $3.22 | $2.35 | 10,840,096.0 | -10.30% |
| 2022-07 | $4.61 | $3.31 | $1.30 | 9,625,207.0 | +6.96% |
| 2022-06 | $4.50 | $3.13 | $1.37 | 18,731,041.0 | -12.88% |
| 2022-05 | $6.05 | $3.90 | $2.15 | 12,863,835.0 | -29.29% |
| 2022-04 | $8.96 | $5.41 | $3.55 | 7,917,147.0 | -31.62% |
| 2022-03 | $10.71 | $7.32 | $3.39 | 10,059,391.0 | -22.00% |
| 2022-02 | $12.96 | $8.59 | $4.37 | 8,733,324.0 | -7.81% |
| 2022-01 | $14.56 | $9.04 | $5.53 | 9,977,984.0 | -20.18% |
1.43%
0.41%
大文字化:
|
ボリューム (24 時間):