Poseida Therapeutics Inc (NQ: PSTX )

4.300 -0.100 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 4.320 4.470 4.170 4.300 631,170 -0.10(-2.27%)
Aug 12, 2022 4.040 4.550 3.910 4.400 1,084,956 +0.29(+7.06%)
Aug 11, 2022 3.940 4.320 3.900 4.110 1,512,408 +0.38(+10.19%)
Aug 10, 2022 3.720 3.950 3.590 3.730 1,046,884 +0.09(+2.47%)
Aug 09, 2022 3.740 3.850 3.600 3.640 1,235,935 -0.06(-1.62%)
Aug 08, 2022 4.130 4.170 3.660 3.700 1,936,158 -0.41(-9.98%)
Aug 05, 2022 4.160 4.490 3.850 4.110 2,912,900 -0.31(-7.01%)
Aug 04, 2022 3.960 4.500 3.820 4.420 7,863,527 -0.09(-2.00%)
Aug 03, 2022 3.680 5.530 3.440 4.510 58,351,432 +2.08(+85.60%)
Aug 02, 2022 2.570 2.570 2.410 2.430 79,539 -0.11(-4.33%)
Aug 01, 2022 2.510 2.550 2.440 2.540 53,914 +0.05(+2.01%)
Jul 29, 2022 2.500 2.550 2.425 2.490 56,860 -0.02(-0.80%)
Jul 28, 2022 2.660 2.660 2.510 2.510 138,035 -0.17(-6.34%)
Jul 27, 2022 2.730 2.770 2.585 2.680 89,704 +0.03(+1.13%)
Jul 26, 2022 2.690 2.700 2.570 2.650 74,222 -0.03(-1.12%)
Jul 25, 2022 2.760 2.800 2.660 2.680 142,016 -0.10(-3.60%)
Jul 22, 2022 2.840 2.850 2.760 2.780 164,622 -0.07(-2.46%)
Jul 21, 2022 2.750 2.890 2.720 2.850 43,176 +0.08(+2.89%)
Jul 20, 2022 2.790 2.920 2.720 2.770 102,220 -0.01(-0.36%)
Jul 19, 2022 2.780 2.960 2.626 2.780 146,329 +0.08(+2.96%)
Jul 18, 2022 2.900 2.930 2.690 2.700 41,112 -0.03(-1.10%)
Jul 15, 2022 2.720 2.830 2.660 2.730 84,295 +0.00(+0.00%)
Jul 14, 2022 2.730 2.830 2.530 2.730 67,713 -0.02(-0.73%)
Jul 13, 2022 2.540 2.825 2.530 2.750 173,800 +0.14(+5.36%)
Jul 12, 2022 2.520 2.650 2.510 2.610 35,452 +0.07(+2.76%)
Jul 11, 2022 2.750 2.800 2.510 2.540 83,583 -0.21(-7.64%)
Jul 08, 2022 2.780 2.900 2.750 2.750 134,865 -0.10(-3.51%)
Jul 07, 2022 2.650 2.890 2.550 2.850 229,893 +0.19(+7.14%)
Jul 06, 2022 2.550 2.840 2.420 2.660 150,349 +0.15(+5.98%)
Jul 05, 2022 2.460 2.600 2.430 2.510 169,382 +0.01(+0.40%)
Jul 01, 2022 2.530 2.570 2.420 2.500 119,140 -0.08(-3.10%)
Jun 30, 2022 2.380 2.600 2.330 2.580 257,357 +0.20(+8.40%)
Jun 29, 2022 2.310 2.490 2.270 2.380 144,382 +0.03(+1.28%)
Jun 28, 2022 2.280 2.490 2.180 2.350 188,919 +0.12(+5.38%)
Jun 27, 2022 2.170 2.290 2.110 2.230 113,654 +0.03(+1.36%)
Jun 24, 2022 2.300 2.430 2.070 2.200 3,508,462 -0.10(-4.35%)
Jun 23, 2022 2.120 2.390 2.060 2.300 427,336 +0.20(+9.52%)
Jun 22, 2022 1.950 2.280 1.950 2.100 329,737 +0.10(+5.00%)
Jun 21, 2022 2.090 2.210 1.960 2.000 321,238 -0.05(-2.44%)
Jun 17, 2022 2.010 2.100 2.010 2.050 178,775 +0.04(+1.99%)
Jun 16, 2022 2.130 2.140 1.955 2.010 137,233 -0.17(-7.80%)
Jun 15, 2022 2.160 2.270 2.030 2.180 84,090 +0.09(+4.31%)
Jun 14, 2022 2.170 2.270 2.000 2.090 87,744 -0.06(-2.79%)
Jun 13, 2022 2.290 2.335 2.035 2.150 138,564 -0.22(-9.28%)
Jun 10, 2022 2.680 2.680 2.265 2.370 130,081 -0.38(-13.82%)
Jun 09, 2022 2.710 2.760 2.460 2.750 201,110 +0.12(+4.56%)
Jun 08, 2022 2.680 2.800 2.510 2.630 216,429 -0.03(-1.13%)
Jun 07, 2022 2.070 2.720 2.050 2.660 259,004 +0.55(+26.07%)
Jun 06, 2022 2.110 2.180 1.960 2.110 148,711 +0.00(+0.00%)
Jun 03, 2022 2.040 2.140 1.995 2.110 177,647 +0.05(+2.43%)
Jun 02, 2022 2.090 2.100 2.015 2.060 77,454 +0.00(+0.00%)
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.