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 (%)
May 28, 2021 8.670 8.950 8.420 8.450 210,881 -0.25(-2.87%)
May 27, 2021 8.330 8.760 8.130 8.700 255,604 +0.46(+5.58%)
May 26, 2021 8.290 8.480 8.020 8.240 224,418 -0.07(-0.84%)
May 25, 2021 8.430 8.470 8.300 8.310 207,652 -0.04(-0.48%)
May 24, 2021 9.480 9.480 8.145 8.350 431,056 -1.18(-12.38%)
May 21, 2021 9.390 9.750 9.120 9.530 108,526 +0.26(+2.80%)
May 20, 2021 8.960 9.300 8.760 9.270 139,649 +0.26(+2.89%)
May 19, 2021 9.110 9.220 8.770 9.010 87,901 -0.25(-2.70%)
May 18, 2021 9.740 9.740 9.190 9.260 167,577 +0.42(+4.75%)
May 17, 2021 8.400 9.000 8.400 8.840 88,546 +0.44(+5.24%)
May 14, 2021 8.520 8.725 8.250 8.400 100,451 +0.09(+1.08%)
May 13, 2021 8.520 8.590 8.135 8.310 98,269 -0.17(-2.00%)
May 12, 2021 8.320 9.190 8.320 8.480 187,601 -0.02(-0.24%)
May 11, 2021 7.860 8.640 7.810 8.500 141,105 +0.54(+6.78%)
May 10, 2021 8.670 8.670 7.930 7.960 233,376 -0.70(-8.08%)
May 07, 2021 8.320 8.680 8.320 8.660 76,157 +0.26(+3.10%)
May 06, 2021 8.570 8.570 8.010 8.400 124,390 -0.12(-1.41%)
May 05, 2021 8.500 8.790 8.330 8.520 97,014 +0.07(+0.83%)
May 04, 2021 8.880 8.880 8.295 8.450 218,656 -0.51(-5.69%)
May 03, 2021 9.360 9.410 8.800 8.960 139,204 -0.40(-4.27%)
Apr 30, 2021 9.510 9.690 9.060 9.360 116,100 -0.25(-2.60%)
Apr 29, 2021 9.730 9.830 9.400 9.610 101,173 -0.04(-0.41%)
Apr 28, 2021 9.170 9.710 9.060 9.650 80,414 +0.39(+4.21%)
Apr 27, 2021 9.220 9.605 8.910 9.260 126,494 +0.09(+0.98%)
Apr 26, 2021 9.010 9.350 8.850 9.170 81,127 +0.32(+3.62%)
Apr 23, 2021 9.300 9.350 8.720 8.850 84,800 -0.35(-3.80%)
Apr 22, 2021 8.920 9.370 8.920 9.200 70,322 +0.30(+3.37%)
Apr 21, 2021 8.500 9.060 8.300 8.900 142,274 +0.39(+4.58%)
Apr 20, 2021 8.570 8.660 8.320 8.510 103,552 -0.07(-0.82%)
Apr 19, 2021 8.670 8.670 8.200 8.580 94,839 +0.03(+0.35%)
Apr 16, 2021 8.930 8.930 8.380 8.550 113,400 -0.35(-3.93%)
Apr 15, 2021 9.140 9.225 8.700 8.900 124,238 -0.19(-2.09%)
Apr 14, 2021 8.920 9.310 8.770 9.090 131,325 +0.18(+2.02%)
Apr 13, 2021 8.590 8.910 8.330 8.910 115,505 +0.41(+4.82%)
Apr 12, 2021 8.790 8.940 8.420 8.500 162,022 -0.40(-4.49%)
Apr 09, 2021 9.170 9.170 8.600 8.900 159,900 -0.05(-0.56%)
Apr 08, 2021 9.110 9.220 8.880 8.950 152,278 -0.03(-0.33%)
Apr 07, 2021 9.720 9.805 8.810 8.980 280,169 -0.81(-8.27%)
Apr 06, 2021 9.940 10.18 9.640 9.790 226,641 -0.28(-2.78%)
Apr 05, 2021 9.550 10.38 9.250 10.07 303,115 +0.59(+6.22%)
Apr 01, 2021 9.680 10.07 9.210 9.480 393,300 -0.07(-0.73%)
Mar 31, 2021 9.060 9.680 8.950 9.550 178,621 +0.69(+7.79%)
Mar 30, 2021 9.090 9.300 8.830 8.860 196,396 -0.33(-3.59%)
Mar 29, 2021 9.100 9.380 9.000 9.190 144,636 +0.01(+0.11%)
Mar 26, 2021 9.690 9.760 8.910 9.180 152,600 -0.24(-2.55%)
Mar 25, 2021 9.520 9.885 9.110 9.420 198,657 -0.19(-1.98%)
Mar 24, 2021 9.980 10.24 9.500 9.610 221,462 -0.36(-3.61%)
Mar 23, 2021 9.990 10.32 9.385 9.970 342,652 -0.10(-0.99%)
Mar 22, 2021 10.77 10.97 9.980 10.07 418,121 -0.82(-7.53%)
Mar 19, 2021 11.21 11.56 10.53 10.89 2,750,100 -0.09(-0.82%)
Mar 18, 2021 11.25 11.56 10.83 10.98 388,008 -0.42(-3.68%)
Mar 17, 2021 10.65 11.56 10.52 11.40 361,517 +0.60(+5.56%)
Mar 16, 2021 10.43 10.90 10.26 10.80 232,202 +0.42(+4.05%)
Mar 15, 2021 11.14 11.39 10.35 10.38 321,919 -0.80(-7.16%)
Mar 12, 2021 10.00 11.48 9.475 11.18 837,100 +1.38(+14.08%)
Mar 11, 2021 9.880 10.35 9.580 9.800 784,303 +0.00(+0.00%)
Mar 10, 2021 10.43 10.56 9.340 9.800 825,978 -0.36(-3.54%)
Mar 09, 2021 8.850 10.20 8.850 10.16 790,986 +1.35(+15.32%)
Mar 08, 2021 8.750 9.620 8.530 8.810 900,049 +0.18(+2.09%)
Mar 05, 2021 9.350 9.720 8.250 8.630 1,063,200 -0.65(-7.00%)
Mar 04, 2021 10.79 11.11 9.180 9.280 378,001 -1.58(-14.55%)
Mar 03, 2021 11.14 11.47 10.68 10.86 211,344 -0.50(-4.40%)
Mar 02, 2021 11.30 11.83 11.25 11.36 258,626 +0.07(+0.62%)
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.