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 (%)
Aug 31, 2020 8.990 9.550 8.850 9.390 381,420 +0.16(+1.73%)
Aug 28, 2020 8.520 9.450 8.370 9.230 495,500 +0.62(+7.20%)
Aug 27, 2020 8.710 8.860 8.360 8.610 212,037 -0.19(-2.16%)
Aug 26, 2020 8.090 8.950 7.910 8.800 719,988 +0.71(+8.78%)
Aug 25, 2020 8.350 8.350 7.900 8.090 688,358 -0.46(-5.38%)
Aug 24, 2020 8.660 8.710 7.630 8.550 808,317 -0.06(-0.70%)
Aug 21, 2020 9.420 9.700 8.400 8.610 709,000 -0.50(-5.49%)
Aug 20, 2020 8.820 10.15 8.750 9.110 715,263 +0.25(+2.82%)
Aug 19, 2020 9.710 9.850 8.750 8.860 923,395 -0.20(-2.21%)
Aug 18, 2020 8.760 9.580 8.380 9.060 2,215,084 -3.94(-30.31%)
Aug 17, 2020 13.11 13.61 12.62 13.00 670,176 -0.10(-0.76%)
Aug 14, 2020 12.77 13.78 12.32 13.10 625,600 +0.11(+0.85%)
Aug 13, 2020 11.53 13.25 11.51 12.99 478,691 +1.49(+12.96%)
Aug 12, 2020 11.85 12.49 11.00 11.50 337,826 -0.50(-4.17%)
Aug 11, 2020 12.91 13.00 11.70 12.00 383,670 -0.96(-7.41%)
Aug 10, 2020 12.73 13.05 12.28 12.96 245,373 +0.13(+1.01%)
Aug 07, 2020 12.56 13.18 12.45 12.83 225,400 +0.15(+1.18%)
Aug 06, 2020 12.81 13.40 12.53 12.68 352,786 -0.22(-1.71%)
Aug 05, 2020 13.40 13.99 12.76 12.90 518,710 -0.18(-1.38%)
Aug 04, 2020 13.75 14.15 12.65 13.08 343,021 -0.33(-2.46%)
Aug 03, 2020 13.56 13.63 12.50 13.41 244,782 +0.43(+3.31%)
Jul 31, 2020 13.75 13.75 11.77 12.98 428,400 -0.35(-2.63%)
Jul 30, 2020 12.79 13.57 12.76 13.33 247,125 +0.37(+2.85%)
Jul 29, 2020 13.15 14.20 12.75 12.96 285,626 -0.07(-0.54%)
Jul 28, 2020 14.01 15.50 12.70 13.03 404,044 -1.27(-8.88%)
Jul 27, 2020 15.13 15.79 13.89 14.30 703,544 -1.14(-7.38%)
Jul 24, 2020 15.47 16.02 14.46 15.44 291,700 -0.18(-1.15%)
Jul 23, 2020 15.64 16.08 15.09 15.62 312,105 -0.16(-1.01%)
Jul 22, 2020 14.78 15.95 14.68 15.78 334,210 +0.74(+4.92%)
Jul 21, 2020 16.07 16.55 14.65 15.04 513,006 -1.21(-7.45%)
Jul 20, 2020 16.26 17.15 15.76 16.25 406,454 +0.15(+0.93%)
Jul 17, 2020 15.45 17.62 15.40 16.10 743,000 +0.60(+3.87%)
Jul 16, 2020 14.54 15.90 13.75 15.50 1,040,763 +1.48(+10.56%)
Jul 15, 2020 13.24 14.43 13.06 14.02 521,748 +1.01(+7.76%)
Jul 14, 2020 13.75 14.21 11.35 13.01 1,005,769 -0.47(-3.49%)
Jul 13, 2020 15.75 16.00 13.16 13.48 1,912,894 -1.87(-12.18%)
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.