Stockscreener 앱 받기
5.64
12.80%
0.64
시간 외 거래:
5.58
-0.06
-1.06%
Personalis Inc 주식 (PSNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-28 | $5.35 | $4.76 | $0.59 | 639,980.0 | +9.77% |
| 2024-10-25 | $4.95 | $4.70 | $0.2486 | 313,539.0 | +0.21% |
| 2024-10-24 | $4.85 | $4.69 | $0.1589 | 222,847.0 | +0.21% |
| 2024-10-23 | $4.77 | $4.54 | $0.23 | 399,110.0 | -0.21% |
| 2024-10-22 | $4.83 | $4.69 | $0.135 | 238,614.0 | -1.47% |
| 2024-10-21 | $4.92 | $4.68 | $0.2379 | 560,280.0 | -2.05% |
| 2024-10-18 | $4.92 | $4.65 | $0.275 | 366,528.0 | +5.41% |
| 2024-10-17 | $4.79 | $4.55 | $0.24 | 461,635.0 | -3.35% |
| 2024-10-16 | $4.92 | $4.73 | $0.1913 | 322,932.0 | -1.85% |
| 2024-10-15 | $5.08 | $4.50 | $0.58 | 598,717.0 | +6.56% |
| 2024-10-14 | $4.79 | $4.52 | $0.27 | 560,890.0 | -3.38% |
| 2024-10-11 | $5.16 | $4.71 | $0.455 | 721,512.0 | -4.25% |
| 2024-10-10 | $5.05 | $4.83 | $0.22 | 251,562.0 | -2.18% |
| 2024-10-09 | $5.32 | $4.94 | $0.3792 | 561,695.0 | -3.07% |
| 2024-10-08 | $5.52 | $5.11 | $0.41 | 534,428.0 | +1.96% |
Personalis Inc 주식 (PSNL) 연도별 가격 이력
이 심층 분석에서는 Personalis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSNL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Personalis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Personalis Inc 주식 (PSNL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.64 | $4.92 | $0.72 | 3,657,881.0 | +11.68% |
| 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% |
Personalis Inc 주식 (PSNL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Personalis Inc 주식 (PSNL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.48%
0.04%
자본화:
|
볼륨(24시간):