Skip to main content

Poseida Therapeutics Inc (NQ: PSTX )

3.190 +0.110 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.150 4.290 4.100 4.100 118,980 -0.09(-2.15%)
Oct 28, 2022 3.990 4.210 3.990 4.190 80,840 +0.17(+4.23%)
Oct 27, 2022 4.110 4.170 3.965 4.020 51,359 -0.04(-0.99%)
Oct 26, 2022 3.860 4.100 3.860 4.060 130,584 +0.15(+3.84%)
Oct 25, 2022 3.710 3.980 3.710 3.910 156,675 +0.23(+6.25%)
Oct 24, 2022 3.940 3.940 3.660 3.680 87,005 -0.21(-5.40%)
Oct 21, 2022 3.740 3.960 3.720 3.890 167,839 +0.10(+2.64%)
Oct 20, 2022 4.200 4.290 3.780 3.790 188,454 -0.42(-9.98%)
Oct 19, 2022 4.200 4.590 4.170 4.210 119,598 -0.05(-1.17%)
Oct 18, 2022 4.380 4.440 4.220 4.260 93,059 -0.06(-1.39%)
Oct 17, 2022 4.240 4.400 4.180 4.320 295,165 +0.02(+0.47%)
Oct 14, 2022 4.320 4.610 4.240 4.300 309,817 -0.06(-1.38%)
Oct 13, 2022 3.890 4.380 3.890 4.360 373,956 +0.30(+7.39%)
Oct 12, 2022 3.710 4.070 3.710 4.060 333,267 +0.24(+6.28%)
Oct 11, 2022 3.970 3.970 3.620 3.820 256,704 -0.18(-4.50%)
Oct 10, 2022 4.150 4.300 3.955 4.000 243,963 -0.20(-4.76%)
Oct 07, 2022 3.910 4.640 3.860 4.200 882,205 +0.07(+1.69%)
Oct 06, 2022 3.830 4.140 3.740 4.130 573,401 +0.41(+11.02%)
Oct 05, 2022 3.460 3.750 3.450 3.720 207,896 +0.22(+6.29%)
Oct 04, 2022 3.410 3.530 3.390 3.500 220,182 +0.17(+5.11%)
Oct 03, 2022 3.530 3.550 3.320 3.330 163,405 -0.20(-5.67%)
Sep 30, 2022 3.260 3.540 3.260 3.530 298,707 +0.28(+8.62%)
Sep 29, 2022 3.340 3.340 3.200 3.250 192,477 -0.18(-5.25%)
Sep 28, 2022 3.180 3.460 3.150 3.430 361,386 +0.29(+9.24%)
Sep 27, 2022 3.090 3.196 3.035 3.140 168,594 +0.06(+1.95%)
Sep 26, 2022 3.060 3.090 2.940 3.080 233,982 +0.06(+1.99%)
Sep 23, 2022 3.040 3.090 2.950 3.020 176,501 -0.09(-2.89%)
Sep 22, 2022 3.150 3.200 3.020 3.110 237,615 -0.12(-3.72%)
Sep 21, 2022 3.280 3.360 3.190 3.230 242,197 -0.06(-1.82%)
Sep 20, 2022 3.360 3.490 3.270 3.290 253,015 -0.10(-2.95%)
Sep 19, 2022 3.410 3.500 3.340 3.390 218,919 -0.16(-4.51%)
Sep 16, 2022 3.540 3.600 3.330 3.550 1,733,260 -0.09(-2.47%)
Sep 15, 2022 3.460 3.670 3.415 3.640 654,437 +0.17(+4.90%)
Sep 14, 2022 3.420 3.545 3.360 3.470 221,195 +0.03(+0.87%)
Sep 13, 2022 3.570 3.600 3.420 3.440 282,473 -0.18(-4.97%)
Sep 12, 2022 3.720 3.720 3.500 3.620 673,778 -0.07(-1.90%)
Sep 09, 2022 3.900 3.900 3.680 3.690 340,166 -0.17(-4.40%)
Sep 08, 2022 3.600 3.870 3.552 3.860 156,314 +0.11(+2.93%)
Sep 07, 2022 3.370 3.750 3.370 3.750 206,500 +0.36(+10.62%)
Sep 06, 2022 3.470 3.490 3.270 3.390 267,887 -0.10(-2.87%)
Sep 02, 2022 3.530 3.630 3.450 3.490 206,811 -0.04(-1.13%)
Sep 01, 2022 3.330 3.530 3.160 3.530 380,202 +0.22(+6.65%)
Aug 31, 2022 3.190 3.380 3.190 3.310 421,681 +0.18(+5.75%)
Aug 30, 2022 3.350 3.395 3.130 3.130 358,198 -0.18(-5.44%)
Aug 29, 2022 3.460 3.470 3.210 3.310 694,547 -0.17(-4.89%)
Aug 26, 2022 3.580 3.690 3.450 3.480 302,477 -0.07(-1.97%)
Aug 25, 2022 3.490 3.630 3.400 3.550 372,973 +0.10(+2.90%)
Aug 24, 2022 3.610 3.850 3.450 3.450 525,151 -0.19(-5.22%)
Aug 23, 2022 3.730 3.780 3.610 3.640 245,863 -0.01(-0.27%)
Aug 22, 2022 4.100 4.160 3.630 3.650 546,008 -0.47(-11.41%)
Aug 19, 2022 4.180 4.250 4.100 4.120 262,186 -0.07(-1.67%)
Aug 18, 2022 4.100 4.375 4.100 4.190 381,423 +0.02(+0.48%)
Aug 17, 2022 4.310 4.411 4.150 4.170 544,073 -0.17(-3.92%)
Aug 16, 2022 4.340 4.490 4.253 4.340 559,709 +0.04(+0.93%)
Aug 15, 2022 4.320 4.470 4.170 4.300 631,170 -0.10(-2.27%)
Aug 12, 2022 4.040 4.550 3.910 4.400 1,084,956 +0.29(+7.06%)
Aug 11, 2022 3.940 4.320 3.900 4.110 1,512,408 +0.38(+10.19%)
Aug 10, 2022 3.720 3.950 3.590 3.730 1,046,884 +0.09(+2.47%)
Aug 09, 2022 3.740 3.850 3.600 3.640 1,235,935 -0.06(-1.62%)
Aug 08, 2022 4.130 4.170 3.660 3.700 1,936,158 -0.41(-9.98%)
Aug 05, 2022 4.160 4.490 3.850 4.110 2,912,900 -0.31(-7.01%)
Aug 04, 2022 3.960 4.500 3.820 4.420 7,863,527 -0.09(-2.00%)
Aug 03, 2022 3.680 5.530 3.430 4.510 58,351,432 +2.08(+85.60%)
Aug 02, 2022 2.570 2.570 2.410 2.430 79,539 -0.11(-4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.