Stockscreener 앱 받기
4.51
0.77%
-0.035
시장 영업 전:
4.56
0.05
+1.11%
Personalis Inc 주식 (PSNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.62 | $4.35 | $0.265 | 1,154,067.0 | -0.77% |
| 2025-08-07 | $4.61 | $4.29 | $0.325 | 1,532,317.0 | +3.18% |
| 2025-08-06 | $4.44 | $3.84 | $0.60 | 3,622,930.0 | -21.90% |
| 2025-08-05 | $5.85 | $5.56 | $0.2899 | 987,786.0 | +1.26% |
| 2025-08-04 | $5.58 | $5.36 | $0.22 | 675,682.0 | +3.34% |
| 2025-08-01 | $5.50 | $5.22 | $0.2796 | 853,203.0 | -1.64% |
| 2025-07-31 | $5.64 | $5.41 | $0.2285 | 726,484.0 | -1.97% |
| 2025-07-30 | $5.89 | $5.50 | $0.39 | 986,948.0 | +0.18% |
| 2025-07-29 | $6.32 | $5.57 | $0.7499 | 1,394,207.0 | -9.27% |
| 2025-07-28 | $6.57 | $6.15 | $0.42 | 868,439.0 | -5.24% |
| 2025-07-25 | $6.70 | $6.40 | $0.30 | 590,736.0 | -3.28% |
| 2025-07-24 | $6.94 | $6.69 | $0.2481 | 666,644.0 | -0.74% |
| 2025-07-23 | $6.78 | $6.61 | $0.17 | 404,987.0 | +5.13% |
| 2025-07-22 | $6.48 | $6.09 | $0.39 | 1,022,736.0 | +3.71% |
| 2025-07-21 | $6.46 | $6.12 | $0.335 | 893,559.0 | +0.16% |
| 2025-07-18 | $6.67 | $6.12 | $0.5541 | 823,860.0 | -4.48% |
| 2025-07-17 | $6.65 | $6.36 | $0.2883 | 929,073.0 | +1.09% |
| 2025-07-16 | $6.43 | $6.19 | $0.24 | 914,937.0 | +1.58% |
| 2025-07-15 | $6.60 | $6.19 | $0.406 | 989,022.0 | -2.47% |
| 2025-07-14 | $6.49 | $6.25 | $0.24 | 1,030,390.0 | +1.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.85 | $3.84 | $2.01 | 9,980,052.0 | -17.70% |
| 2025-07 | $7.79 | $5.41 | $2.38 | 24,706,516.0 | -16.46% |
| 2025-06 | $7.03 | $4.63 | $2.40 | 31,746,863.0 | +41.68% |
| 2025-05 | $5.61 | $3.73 | $1.89 | 15,383,779.0 | +22.49% |
| 2025-04 | $3.90 | $2.83 | $1.07 | 13,471,746.0 | +7.69% |
| 2025-03 | $4.51 | $3.33 | $1.18 | 18,726,479.0 | -15.22% |
| 2025-02 | $6.43 | $3.91 | $2.52 | 21,697,944.0 | -20.69% |
| 2025-01 | $6.98 | $4.70 | $2.28 | 23,453,239.0 | -9.69% |
Personalis Inc 주식 (PSNL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.19 | $3.36 | $3.83 | 25,753,531.0 | +50.38% |
| 2024-11 | $5.82 | $3.28 | $2.54 | 19,563,441.0 | -21.39% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):