Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poseida Therapeutics Inc (NQ: PSTX )

2.130 +0.080 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.760 3.910 3.525 3.650 409,626 -0.19(-4.95%)
Feb 25, 2022 3.590 3.860 3.330 3.840 398,434 +0.28(+7.87%)
Feb 24, 2022 3.440 3.590 3.280 3.560 172,093 +0.04(+0.99%)
Feb 23, 2022 3.670 3.670 3.520 3.525 98,395 -0.10(-2.62%)
Feb 22, 2022 4.000 4.010 3.535 3.620 125,414 -0.31(-7.89%)
Feb 18, 2022 3.930 0 +0.36(+10.08%)
Feb 17, 2022 4.210 4.250 3.520 3.570 332,590 -0.64(-15.20%)
Feb 16, 2022 4.040 4.220 3.950 4.210 145,864 +0.19(+4.73%)
Feb 15, 2022 3.860 4.070 3.800 4.020 173,935 +0.20(+5.24%)
Feb 14, 2022 4.020 4.020 3.740 3.820 96,579 -0.13(-3.29%)
Feb 11, 2022 4.190 4.190 3.905 3.950 140,886 -0.15(-3.66%)
Feb 10, 2022 4.170 4.180 4.020 4.100 177,522 -0.10(-2.38%)
Feb 09, 2022 4.200 4.292 4.100 4.200 184,794 +0.01(+0.24%)
Feb 08, 2022 4.310 4.348 4.125 4.190 96,466 -0.15(-3.46%)
Feb 07, 2022 4.310 4.569 4.240 4.340 106,562 +0.09(+2.12%)
Feb 04, 2022 4.340 4.350 4.150 4.250 99,409 -0.04(-0.93%)
Feb 03, 2022 4.490 4.210 4.290 158,240 -0.27(-5.92%)
Feb 02, 2022 4.800 5.010 4.490 4.560 148,507 -0.19(-4.00%)
Feb 01, 2022 4.810 4.950 4.650 4.750 164,349 +0.00(+0.00%)
Jan 31, 2022 4.630 4.940 4.591 4.750 115,895 +0.13(+2.81%)
Jan 28, 2022 4.510 4.630 4.400 4.620 98,270 +0.13(+2.90%)
Jan 27, 2022 4.790 4.825 4.460 4.490 143,159 -0.21(-4.47%)
Jan 26, 2022 4.840 5.050 4.660 4.700 83,851 -0.08(-1.67%)
Jan 25, 2022 4.670 4.940 4.560 4.780 103,974 +0.03(+0.63%)
Jan 24, 2022 4.600 4.900 4.510 4.750 149,558 +0.05(+1.06%)
Jan 21, 2022 4.750 4.820 4.590 4.700 235,009 -0.12(-2.49%)
Jan 20, 2022 4.890 5.140 4.800 4.820 104,120 -0.06(-1.23%)
Jan 19, 2022 5.070 5.130 4.830 4.880 331,151 -0.16(-3.17%)
Jan 18, 2022 5.180 5.449 5.020 5.040 208,619 -0.22(-4.18%)
Jan 14, 2022 5.260 0 -0.20(-3.66%)
Jan 13, 2022 5.900 6.030 5.430 5.460 245,278 -0.49(-8.24%)
Jan 12, 2022 6.270 6.270 5.921 5.950 253,453 -0.26(-4.19%)
Jan 11, 2022 6.380 6.455 6.070 6.210 174,438 -0.17(-2.66%)
Jan 10, 2022 6.440 6.440 6.030 6.380 198,914 -0.01(-0.16%)
Jan 07, 2022 6.540 6.730 6.230 6.390 139,722 +0.12(+1.91%)
Jan 06, 2022 6.470 6.550 6.220 6.270 146,517 -0.25(-3.83%)
Jan 05, 2022 7.060 7.060 6.425 6.520 212,439 -0.34(-4.96%)
Jan 04, 2022 6.980 7.200 6.830 6.860 83,069 -0.18(-2.56%)
Jan 03, 2022 6.840 7.080 6.610 7.040 81,041 +0.23(+3.38%)
Dec 31, 2021 7.020 7.102 6.670 6.810 103,597 -0.23(-3.27%)
Dec 30, 2021 6.870 7.250 6.740 7.040 78,327 +0.13(+1.88%)
Dec 29, 2021 6.870 7.030 6.777 6.910 77,017 +0.00(+0.00%)
Dec 28, 2021 6.970 7.135 6.890 6.910 75,901 -0.14(-1.99%)
Dec 27, 2021 7.230 7.341 7.030 7.050 69,078 -0.17(-2.35%)
Dec 23, 2021 6.800 7.360 6.730 7.220 144,229 +0.37(+5.40%)
Dec 22, 2021 6.950 7.300 6.660 6.850 92,060 -0.05(-0.72%)
Dec 21, 2021 7.200 7.289 6.760 6.900 119,525 -0.21(-2.95%)
Dec 20, 2021 6.620 7.150 6.620 7.110 194,489 +0.27(+3.95%)
Dec 17, 2021 6.180 6.870 6.150 6.840 357,008 +0.52(+8.23%)
Dec 16, 2021 6.800 6.821 6.290 6.320 115,110 -0.47(-6.92%)
Dec 15, 2021 6.710 6.830 6.410 6.790 241,361 +0.09(+1.34%)
Dec 14, 2021 7.090 7.090 6.630 6.700 127,520 -0.33(-4.69%)
Dec 13, 2021 7.070 7.220 7.000 7.030 109,089 -0.07(-0.99%)
Dec 10, 2021 7.230 7.301 7.030 7.100 84,882 -0.09(-1.25%)
Dec 09, 2021 7.270 7.420 6.910 7.190 193,465 -0.15(-2.11%)
Dec 08, 2021 6.900 7.450 6.890 7.345 176,662 +0.39(+5.68%)
Dec 07, 2021 6.880 7.310 6.820 6.950 304,123 +0.21(+3.12%)
Dec 06, 2021 7.000 7.220 6.740 6.740 143,019 -0.33(-4.67%)
Dec 03, 2021 7.525 7.525 6.970 7.070 143,387 -0.15(-2.08%)
Dec 02, 2021 6.820 7.250 6.805 7.220 107,190 +0.39(+5.71%)
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.