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 (%)
Dec 30, 2022 5.170 5.330 5.127 5.300 754,060 +0.07(+1.34%)
Dec 29, 2022 5.110 5.350 5.102 5.230 395,246 +0.15(+2.85%)
Dec 28, 2022 4.950 5.145 4.924 5.085 261,621 +0.20(+3.99%)
Dec 27, 2022 5.200 5.255 4.870 4.890 284,452 -0.24(-4.68%)
Dec 23, 2022 5.210 5.260 4.830 5.130 428,806 -0.01(-0.19%)
Dec 22, 2022 5.200 5.240 4.930 5.140 353,047 -0.15(-2.84%)
Dec 21, 2022 5.170 5.600 5.030 5.290 620,398 +0.13(+2.52%)
Dec 20, 2022 5.230 5.230 4.740 5.160 718,952 -0.12(-2.27%)
Dec 19, 2022 5.770 5.930 5.260 5.280 657,262 -0.63(-10.66%)
Dec 16, 2022 6.090 6.160 5.700 5.910 682,683 -0.31(-4.98%)
Dec 15, 2022 6.360 6.360 6.000 6.220 487,811 -0.16(-2.51%)
Dec 14, 2022 5.570 6.430 5.515 6.380 740,486 +0.78(+13.93%)
Dec 13, 2022 5.700 5.780 5.460 5.600 896,633 +0.07(+1.27%)
Dec 12, 2022 5.700 5.710 5.370 5.530 564,206 -0.17(-2.98%)
Dec 09, 2022 5.730 5.790 5.580 5.700 485,234 -0.05(-0.87%)
Dec 08, 2022 5.120 5.890 4.855 5.750 912,574 +0.73(+14.54%)
Dec 07, 2022 4.750 5.110 4.750 5.020 447,037 +0.19(+3.93%)
Dec 06, 2022 5.060 5.310 4.765 4.830 583,651 -0.27(-5.29%)
Dec 05, 2022 4.920 5.150 4.877 5.100 427,532 +0.18(+3.66%)
Dec 02, 2022 4.520 4.940 4.430 4.920 555,711 +0.15(+3.14%)
Dec 01, 2022 4.620 4.980 4.500 4.770 999,653 +0.21(+4.61%)
Nov 30, 2022 4.510 4.740 4.365 4.560 798,888 +0.11(+2.47%)
Nov 29, 2022 4.090 4.520 4.080 4.450 1,198,624 +0.37(+9.07%)
Nov 28, 2022 4.340 4.410 4.020 4.080 549,727 -0.28(-6.42%)
Nov 25, 2022 4.320 4.530 4.235 4.360 152,034 +0.00(+0.00%)
Nov 23, 2022 4.360 4.390 4.210 4.360 613,004 -0.02(-0.46%)
Nov 22, 2022 4.190 4.445 4.090 4.380 467,718 +0.22(+5.29%)
Nov 21, 2022 4.090 4.270 4.050 4.160 257,272 -0.02(-0.48%)
Nov 18, 2022 4.520 4.790 4.110 4.180 809,726 -0.34(-7.52%)
Nov 17, 2022 4.390 4.520 4.250 4.520 604,919 +0.04(+0.89%)
Nov 16, 2022 4.810 4.935 4.400 4.480 1,061,217 -0.33(-6.86%)
Nov 15, 2022 4.920 5.029 4.660 4.810 483,960 +0.00(+0.00%)
Nov 14, 2022 4.820 5.100 4.700 4.810 671,022 +0.05(+1.05%)
Nov 11, 2022 4.730 5.200 4.660 4.760 974,467 +0.26(+5.78%)
Nov 10, 2022 4.490 4.650 4.144 4.500 363,231 +0.19(+4.41%)
Nov 09, 2022 4.380 4.535 4.261 4.310 220,851 -0.17(-3.79%)
Nov 08, 2022 4.430 4.860 4.220 4.480 400,401 +0.03(+0.67%)
Nov 07, 2022 4.220 4.540 4.000 4.450 246,953 +0.22(+5.20%)
Nov 04, 2022 4.080 4.240 4.070 4.230 123,020 +0.17(+4.19%)
Nov 03, 2022 3.800 4.090 3.760 4.060 198,588 +0.24(+6.28%)
Nov 02, 2022 4.140 4.150 3.800 3.820 175,329 -0.32(-7.73%)
Nov 01, 2022 4.240 4.340 4.040 4.140 218,553 +0.04(+0.98%)
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%)
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.