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

Poseida Therapeutics Inc (NQ: PSTX )

2.645 -0.065 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 6.490 6.490 6.343 6.410 48,937 -0.08(-1.23%)
Oct 28, 2021 6.450 6.505 6.450 6.490 101,758 +0.09(+1.41%)
Oct 27, 2021 6.490 6.530 6.370 6.400 60,503 -0.09(-1.39%)
Oct 26, 2021 6.290 6.580 6.490 139,768 +0.16(+2.53%)
Oct 25, 2021 6.370 6.445 6.220 6.330 106,713 -0.04(-0.63%)
Oct 22, 2021 6.420 6.430 6.200 6.370 197,099 -0.05(-0.78%)
Oct 21, 2021 6.360 6.510 6.360 6.420 107,776 +0.06(+0.94%)
Oct 20, 2021 6.360 6.460 6.250 6.360 147,970 +0.00(+0.00%)
Oct 19, 2021 6.270 6.490 6.200 6.360 153,391 +0.13(+2.09%)
Oct 18, 2021 6.560 6.630 6.210 6.230 235,213 -0.33(-5.03%)
Oct 15, 2021 6.550 6.710 6.410 6.560 336,962 +0.13(+2.02%)
Oct 14, 2021 6.700 6.839 6.250 6.430 695,601 -0.17(-2.58%)
Oct 13, 2021 6.720 7.044 6.540 6.600 810,969 -0.08(-1.20%)
Oct 12, 2021 7.000 7.035 6.270 6.680 800,927 +0.03(+0.45%)
Oct 11, 2021 6.730 6.820 6.380 6.650 203,130 +0.08(+1.22%)
Oct 08, 2021 6.850 6.850 6.460 6.570 124,426 -0.24(-3.52%)
Oct 07, 2021 6.600 6.935 6.600 6.810 123,934 +0.26(+3.97%)
Oct 06, 2021 6.590 6.730 6.500 6.550 79,576 -0.13(-1.95%)
Oct 05, 2021 6.740 6.920 6.500 6.680 151,393 -0.06(-0.89%)
Oct 04, 2021 6.960 6.960 6.680 6.740 181,701 -0.31(-4.40%)
Oct 01, 2021 7.240 7.240 6.850 7.050 303,084 -0.24(-3.29%)
Sep 30, 2021 7.110 7.430 7.050 7.290 179,695 +0.20(+2.82%)
Sep 29, 2021 7.350 7.350 7.040 7.090 126,185 -0.21(-2.88%)
Sep 28, 2021 7.560 7.600 7.290 7.300 101,142 -0.31(-4.07%)
Sep 27, 2021 7.830 7.920 7.530 7.610 184,086 -0.26(-3.30%)
Sep 24, 2021 7.950 8.000 7.780 7.870 101,856 -0.08(-1.01%)
Sep 23, 2021 7.730 7.980 7.620 7.950 134,169 +0.28(+3.65%)
Sep 22, 2021 7.910 7.910 7.530 7.670 135,876 -0.24(-3.03%)
Sep 21, 2021 7.960 8.085 7.730 7.910 165,684 -0.07(-0.88%)
Sep 20, 2021 7.910 8.040 7.640 7.980 341,066 -0.02(-0.25%)
Sep 17, 2021 8.200 8.340 7.990 8.000 621,939 -0.17(-2.08%)
Sep 16, 2021 8.270 8.350 8.065 8.170 92,241 -0.08(-0.97%)
Sep 15, 2021 8.150 8.480 8.040 8.250 107,906 +0.13(+1.60%)
Sep 14, 2021 8.320 8.320 8.000 8.120 124,179 -0.28(-3.33%)
Sep 13, 2021 8.200 8.650 8.104 8.400 121,669 +0.20(+2.44%)
Sep 10, 2021 8.410 8.410 8.000 8.200 240,963 -0.17(-2.03%)
Sep 09, 2021 8.450 8.520 8.340 8.370 170,236 -0.08(-0.95%)
Sep 08, 2021 8.290 8.530 8.120 8.450 166,146 +0.16(+1.93%)
Sep 07, 2021 8.150 8.510 8.115 8.290 221,009 +0.12(+1.47%)
Sep 03, 2021 8.280 8.380 8.120 8.170 172,262 -0.22(-2.62%)
Sep 02, 2021 8.830 8.830 8.140 8.390 458,264 -0.16(-1.87%)
Sep 01, 2021 8.780 8.800 8.300 8.550 370,378 -0.09(-1.04%)
Aug 31, 2021 10.86 10.89 8.459 8.640 686,081 -2.07(-19.33%)
Aug 30, 2021 9.900 11.10 9.800 10.71 298,821 +0.81(+8.18%)
Aug 27, 2021 9.820 10.25 9.820 9.900 107,947 -0.11(-1.10%)
Aug 26, 2021 10.00 10.26 9.640 10.01 225,250 +0.23(+2.35%)
Aug 25, 2021 9.000 9.910 8.970 9.780 247,068 +1.08(+12.41%)
Aug 24, 2021 8.910 9.060 8.640 8.700 92,635 -0.23(-2.58%)
Aug 23, 2021 8.820 9.315 8.790 8.930 127,482 -0.04(-0.45%)
Aug 20, 2021 8.800 9.000 8.660 8.970 93,882 +0.09(+1.01%)
Aug 19, 2021 9.450 9.630 8.810 8.880 105,240 -0.57(-6.03%)
Aug 18, 2021 9.250 9.660 9.185 9.450 209,491 +0.23(+2.49%)
Aug 17, 2021 9.250 9.260 8.960 9.220 128,107 +0.03(+0.33%)
Aug 16, 2021 8.830 9.320 8.750 9.190 467,498 +0.39(+4.43%)
Aug 13, 2021 8.750 8.910 8.630 8.800 104,333 +0.02(+0.23%)
Aug 12, 2021 8.940 9.110 8.660 8.780 65,647 -0.16(-1.79%)
Aug 11, 2021 8.650 9.000 8.520 8.940 105,316 +0.29(+3.35%)
Aug 10, 2021 8.560 8.800 8.350 8.650 135,719 +0.18(+2.13%)
Aug 09, 2021 8.640 8.710 8.420 8.470 43,366 -0.12(-1.40%)
Aug 06, 2021 8.500 8.680 8.280 8.590 66,390 +0.08(+0.94%)
Aug 05, 2021 8.000 8.520 7.985 8.510 62,470 +0.47(+5.85%)
Aug 04, 2021 8.010 8.240 7.950 8.040 58,235 -0.04(-0.50%)
Aug 03, 2021 8.120 8.130 7.840 8.080 147,491 -0.03(-0.37%)
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.