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

Poseida Therapeutics Inc (NQ: PSTX )

2.050 -0.020 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 4.380 4.590 4.263 4.480 78,154 +0.06(+1.36%)
Mar 30, 2022 4.620 4.680 4.420 4.420 54,871 -0.21(-4.54%)
Mar 29, 2022 4.450 4.650 4.360 4.630 80,679 +0.25(+5.71%)
Mar 28, 2022 4.860 4.860 4.230 4.380 134,842 -0.33(-7.01%)
Mar 25, 2022 4.880 4.970 4.663 4.710 121,885 -0.32(-6.36%)
Mar 24, 2022 4.640 5.035 4.180 5.030 98,819 +0.35(+7.48%)
Mar 23, 2022 4.870 4.930 4.551 4.680 110,012 -0.13(-2.70%)
Mar 22, 2022 4.660 4.890 4.460 4.810 190,292 +0.13(+2.78%)
Mar 21, 2022 4.880 4.930 4.470 4.680 201,723 -0.08(-1.68%)
Mar 18, 2022 4.210 4.800 4.160 4.760 271,914 +0.48(+11.21%)
Mar 17, 2022 3.900 4.290 3.900 4.280 136,012 +0.30(+7.54%)
Mar 16, 2022 3.870 4.043 3.830 3.980 115,057 +0.17(+4.46%)
Mar 15, 2022 3.870 3.870 3.650 3.810 99,612 +0.03(+0.79%)
Mar 14, 2022 3.850 3.867 3.630 3.780 126,708 -0.05(-1.31%)
Mar 11, 2022 3.570 4.050 3.570 3.830 187,132 +0.33(+9.43%)
Mar 10, 2022 3.530 3.610 3.250 3.500 162,136 -0.13(-3.58%)
Mar 09, 2022 3.440 3.670 3.370 3.630 104,950 +0.26(+7.72%)
Mar 08, 2022 3.260 3.505 3.100 3.370 83,684 +0.15(+4.66%)
Mar 07, 2022 3.370 3.370 3.140 3.220 102,264 -0.08(-2.42%)
Mar 04, 2022 3.270 3.350 3.240 3.300 136,720 -0.05(-1.49%)
Mar 03, 2022 3.340 3.377 3.200 3.350 114,228 +0.08(+2.45%)
Mar 02, 2022 3.470 3.470 3.210 3.270 147,890 -0.15(-4.39%)
Mar 01, 2022 3.610 3.710 3.400 3.420 131,512 -0.23(-6.30%)
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%)
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.