Personalis Inc Historical Data - 04X | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Personalis Inc (04X)

4.90

0.188

(3.99%)

Closed 22 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737408420	4.714	0	0.00	4.714	4.714	4.714	0
1737149220	4.714	0.02	0.34	4.768	4.768	4.7	622
1737062820	4.698	-0.13	-2.77	4.82	4.82	4.698	511
1736976420	4.832	0	0.00	4.832	4.832	4.832	0
1736890020	4.832	-0.45	-8.57	5.18	5.18	4.832	107
1736803620	5.285	0	0.00	5.285	5.285	5.285	0
1736544420	5.285	0	0.00	5.285	5.285	5.285	0
1736458020	5.285	-0.15	-2.67	5.555	5.555	5.285	513
1736371620	5.43	-0.44	-7.50	5.705	5.705	5.43	1632
1736285220	5.87	-0.66	-10.04	6.16	6.16	5.87	1168
1736198820	6.525	0.25	3.98	6.525	6.525	6.525	100
1735939620	6.275	-0.08	-1.18	6.2	6.3	6.2	638
1735853220	6.35	0.87	15.88	5.47	6.405	5.47	811
1735594020	5.48	-0.28	-4.78	5.76	5.76	5.48	825
1735334820	5.755	-0.01	-0.17	5.85	5.85	5.705	326
1734989220	5.765	0.11	2.04	5.73	5.79	5.5599999	2099
1734730020	5.65	0.51	9.92	5.6	6.6	5.54	4750
1734643620	5.1399999	1.25	32.13	3.396	5.1399999	3.396	2241
1734557220	3.89	0	0.00	3.89	3.89	3.89	0
1734470820	3.89	0.3	8.36	3.848	3.89	3.848	687
1734384420	3.59	0	0.00	3.59	3.59	3.59	0
1734125220	3.59	0	0.00	3.59	3.59	3.59	0
1734038820	3.59	0.04	1.07	3.636	3.636	3.59	407
1733952420	3.552	-0.35	-8.92	3.452	3.552	3.452	581
1733866020	3.9	-0.05	-1.22	3.9	3.9	3.9	250
1733779620	3.948	0.37	10.34	3.92	3.956	3.92	1206
1733520420	3.578	-0.3	-7.74	3.576	3.578	3.576	7500
1733434020	3.878	0.2	5.38	3.69	3.878	3.69	180
1733347620	3.68	-0.08	-2.13	3.68	3.68	3.68	500
1733261220	3.76	0.02	0.59	3.894	3.894	3.76	2173
1733174820	3.738	0.02	0.54	3.738	3.738	3.738	133
1732915620	3.718	0.29	8.40	3.716	3.718	3.716	6038
1732829220	3.43	0	0.00	3.43	3.43	3.43	0
1732742820	3.43	0	0.00	3.43	3.43	3.43	0
1732656420	3.43	0	0.00	3.43	3.43	3.43	0
1732570020	3.43	0.12	3.69	3.244	3.43	3.244	1110
1732310820	3.308	-0.01	-0.30	3.2	3.308	3.2	2275
1732224420	3.318	-0.13	-3.88	3.192	3.36	3.192	3835
1732138020	3.452	0.09	2.62	3.582	3.74	3.414	3798
1732051620	3.364	-0.1	-2.94	3.364	3.364	3.364	120
1731965220	3.466	-1.03	-22.98	3.624	3.788	3.466	2820
1731705960	4.5	0	0.00	4.5	4.5	4.5	0
1731619560	4.5	0	0.00	4.5	4.5	4.5	0
1731533160	4.5	-0.3	-6.25	4.5	4.5	4.5	200
1731446820	4.8	0.31	6.90	4.5119999	4.82	4.5	476
1731360420	4.49	0.5	12.47	4.376	4.546	4.376	3081
1731101220	3.992	-0.25	-5.98	4.186	4.186	3.988	1755
1731014760	4.246	-0.95	-18.35	4.1159999	4.246	4.1079999	6207
1730928360	5.2	0.42	8.83	5.38	5.38	5.095	375
1730841960	4.7779999	0.2	4.28	4.7779999	4.7779999	4.7779999	100
1730755560	4.582	-0.33	-6.79	4.57	4.59	4.128	7587
1730496360	4.916	0.27	5.81	5.1449999	5.1449999	4.916	650
1730409960	4.646	0	0.00	4.646	4.646	4.646	0
1730323560	4.646	-0.05	-1.11	4.646	4.646	4.646	1476
1730237160	4.698	0.32	7.41	4.8339999	4.8339999	4.698	500
1730147160	4.3739999	0	0.00	4.3739999	4.3739999	4.3739999	0
1729887960	4.3739999	0	0.00	4.3739999	4.3739999	4.3739999	0
1729801560	4.3739999	0.14	3.26	4.488	4.488	4.3739999	1000
1729715160	4.236	0	0.00	4.236	4.236	4.236	0
1729628760	4.236	-0.21	-4.68	4.2859999	4.2859999	4.236	941
1729542360	4.444	-0.01	-0.13	4.488	4.488	4.37	1570
1729283160	4.45	-0.02	-0.45	4.45	4.45	4.45	20

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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