Personalis More Historical Data - 04X | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Personalis Inc (04X)
Personalis Inc (04X) Historical

04X Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	3.046	0.17	6.06%	2.618	3.10	2.618	4,702
Jul 25 2024	2.872	0.44	17.90%	2.872	2.872	2.872	220
Jul 24 2024	2.436	0.00	0.00%	2.436	2.436	2.436	0.00
Jul 23 2024	2.436	-0.46	-15.77%	2.636	2.684	2.436	1,180
Jul 22 2024	2.892	-0.52	-15.24%	3.462	3.716	2.892	7,057
Jul 19 2024	3.412	1.24	57.09%	2.48	3.822	2.48	24,740
Jul 18 2024	2.172	0.18	9.04%	2.096	2.234	2.096	18,945
Jul 17 2024	1.992	0.09	4.90%	1.992	1.992	1.992	150
Jul 16 2024	1.899	0.32	20.27%	1.57	1.899	1.57	5,350
Jul 15 2024	1.579	0.00	0.00%	1.579	1.579	1.579	0.00
Jul 12 2024	1.579	0.00	0.00%	1.579	1.579	1.579	0.00
Jul 11 2024	1.579	0.19	13.92%	1.495	1.579	1.495	2,600
Jul 10 2024	1.386	0.00	0.00%	1.386	1.386	1.386	0.00
Jul 09 2024	1.386	-0.16	-10.29%	1.43	1.43	1.386	1,885
Jul 08 2024	1.545	0.26	20.61%	1.431	1.545	1.431	4,475
Jul 05 2024	1.281	0.09	7.74%	1.281	1.281	1.281	280
Jul 04 2024	1.189	0.05	4.30%	1.189	1.189	1.189	250
Jul 03 2024	1.14	0.05	4.40%	1.14	1.14	1.14	75
Jul 02 2024	1.092	0.00	0.00%	1.092	1.092	1.092	0.00
Jul 01 2024	1.092	0.00	0.00%	1.092	1.092	1.092	0.00
Jun 28 2024	1.092	0.00	0.00%	1.092	1.092	1.092	0.00
Jun 27 2024	1.092	-0.05	-4.71%	1.122	1.122	1.092	1,166
Jun 26 2024	1.146	0.00	0.00%	1.146	1.146	1.146	0.00
Jun 25 2024	1.146	0.00	0.00%	1.146	1.146	1.146	0.00
Jun 24 2024	1.146	0.00	0.00%	1.146	1.146	1.146	0.00
Jun 21 2024	1.146	0.00	0.00%	1.146	1.146	1.146	0.00
Jun 20 2024	1.146	0.00	0.00%	1.146	1.146	1.146	0.00
Jun 19 2024	1.146	-0.05	-4.02%	1.146	1.146	1.146	229
Jun 18 2024	1.194	-0.04	-2.93%	1.203	1.203	1.194	4,200
Jun 17 2024	1.23	0.00	0.00%	1.23	1.23	1.23	0.00
Jun 14 2024	1.23	0.02	1.65%	1.40	1.40	1.23	10,625
Jun 13 2024	1.21	-0.04	-3.04%	1.21	1.21	1.21	12,500
Jun 12 2024	1.248	0.03	2.21%	1.248	1.248	1.248	230
Jun 11 2024	1.221	0.00	0.00%	1.221	1.221	1.221	0.00
Jun 10 2024	1.221	-0.10	-7.50%	1.221	1.221	1.221	474
Jun 07 2024	1.32	0.00	0.00%	1.32	1.32	1.32	0.00
Jun 06 2024	1.32	0.00	0.00%	1.32	1.32	1.32	0.00
Jun 05 2024	1.32	0.05	3.77%	1.358	1.358	1.32	13,100
Jun 04 2024	1.272	0.00	0.00%	1.272	1.272	1.272	0.00
Jun 03 2024	1.272	0.00	0.00%	1.272	1.272	1.272	0.00
May 31 2024	1.272	0.02	1.92%	1.272	1.272	1.272	4,000
May 30 2024	1.248	0.06	5.32%	1.231	1.248	1.231	2,161
May 29 2024	1.185	-0.02	-1.90%	1.214	1.214	1.185	3,660
May 28 2024	1.208	-0.08	-6.14%	1.283	1.283	1.208	2,351
May 27 2024	1.287	0.00	0.00%	1.287	1.287	1.287	0.00
May 24 2024	1.287	-0.12	-8.53%	1.287	1.287	1.287	16
May 23 2024	1.407	0.00	0.00%	1.407	1.407	1.407	0.00
May 22 2024	1.407	0.11	8.65%	1.407	1.407	1.407	250
May 21 2024	1.295	0.00	0.00%	1.295	1.295	1.295	0.00
May 20 2024	1.295	-0.06	-4.07%	1.257	1.295	1.257	927
May 17 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
May 16 2024	1.35	-0.15	-10.00%	1.35	1.35	1.35	2,248
May 15 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0.00
May 14 2024	1.50	0.03	2.39%	1.50	1.50	1.50	300
May 13 2024	1.465	0.00	0.00%	1.465	1.465	1.465	0.00
May 10 2024	1.465	0.00	0.00%	1.465	1.465	1.465	0.00
May 09 2024	1.465	0.00	0.00%	1.465	1.465	1.465	0.00
May 08 2024	1.465	0.00	0.00%	1.465	1.465	1.465	0.00
May 07 2024	1.465	0.00	0.00%	1.465	1.465	1.465	0.00
May 06 2024	1.465	0.00	0.00%	1.465	1.465	1.465	0.00
May 03 2024	1.465	0.00	0.00%	1.465	1.465	1.465	0.00
May 02 2024	1.465	0.16	12.61%	1.465	1.465	1.465	15,670
Apr 30 2024	1.301	0.14	12.25%	1.301	1.301	1.301	192
Apr 29 2024	1.159	0.00	0.00%	1.159	1.159	1.159	0.00

Lyxor Asset Management

Vontobel Financial Produ...

Canadian Imperial Bank o...

TRYZ24 - Dezembro 2024

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions