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

Poseida Therapeutics Inc (NQ: PSTX )

2.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 29, 2021 9.000 9.020 8.460 8.700 196,100 -0.14(-1.58%)
Jan 28, 2021 8.650 9.000 8.410 8.840 179,616 +0.29(+3.39%)
Jan 27, 2021 8.700 9.000 8.480 8.550 269,380 -0.29(-3.28%)
Jan 26, 2021 9.260 9.260 8.690 8.840 217,337 -0.24(-2.64%)
Jan 25, 2021 9.260 9.394 8.800 9.080 282,439 -0.17(-1.84%)
Jan 22, 2021 9.750 9.900 9.180 9.250 319,800 -0.58(-5.90%)
Jan 21, 2021 9.230 10.00 9.110 9.830 273,333 +0.53(+5.70%)
Jan 20, 2021 9.450 9.490 9.040 9.300 304,465 -0.06(-0.64%)
Jan 19, 2021 8.760 9.520 8.500 9.360 527,267 +0.68(+7.83%)
Jan 15, 2021 8.700 8.900 8.560 8.680 532,600 +0.05(+0.58%)
Jan 14, 2021 8.580 8.680 8.400 8.630 288,786 +0.12(+1.41%)
Jan 13, 2021 8.580 8.670 8.400 8.510 315,147 -0.26(-2.96%)
Jan 12, 2021 9.000 9.140 8.660 8.770 296,024 -0.26(-2.88%)
Jan 11, 2021 9.270 9.365 8.900 9.030 329,156 -0.25(-2.69%)
Jan 08, 2021 9.580 9.600 9.110 9.280 332,100 -0.22(-2.32%)
Jan 07, 2021 9.890 10.13 9.420 9.500 335,154 -0.39(-3.94%)
Jan 06, 2021 10.41 10.53 9.580 9.890 353,132 -0.53(-5.09%)
Jan 05, 2021 10.85 11.10 10.27 10.42 197,974 -0.53(-4.84%)
Jan 04, 2021 11.15 11.38 10.71 10.95 145,918 -0.02(-0.18%)
Dec 31, 2020 10.97 10.97 10.97 253,045 -0.21(-1.88%)
Dec 30, 2020 11.47 11.78 10.77 11.18 253,045 -0.29(-2.53%)
Dec 29, 2020 11.45 11.60 10.62 11.47 435,692 +0.43(+3.89%)
Dec 28, 2020 10.48 13.98 10.30 11.04 1,830,387 +1.78(+19.22%)
Dec 24, 2020 9.050 9.460 9.050 9.260 36,600 +0.13(+1.42%)
Dec 23, 2020 9.500 9.680 9.050 9.130 89,337 -0.40(-4.20%)
Dec 22, 2020 9.180 9.904 9.180 9.530 242,946 +0.34(+3.70%)
Dec 21, 2020 9.520 9.660 8.920 9.190 165,994 -0.47(-4.87%)
Dec 18, 2020 10.22 10.22 9.650 9.660 961,800 -0.42(-4.17%)
Dec 17, 2020 10.06 10.35 9.720 10.08 185,470 +0.01(+0.10%)
Dec 16, 2020 10.42 10.51 9.910 10.07 106,056 -0.43(-4.10%)
Dec 15, 2020 10.10 10.99 10.10 10.50 159,451 +0.44(+4.37%)
Dec 14, 2020 10.75 10.97 10.03 10.06 107,721 -0.54(-5.09%)
Dec 11, 2020 10.32 10.74 10.21 10.60 58,100 +0.22(+2.12%)
Dec 10, 2020 10.78 10.78 10.02 10.38 68,688 -0.48(-4.42%)
Dec 09, 2020 10.76 10.96 10.00 10.86 101,213 +0.16(+1.50%)
Dec 08, 2020 10.92 11.16 10.60 10.70 67,861 -0.29(-2.64%)
Dec 07, 2020 11.00 11.31 10.74 10.99 144,401 +0.31(+2.90%)
Dec 04, 2020 11.24 11.24 10.51 10.68 51,800 -0.47(-4.22%)
Dec 03, 2020 10.82 11.40 10.82 11.15 45,547 +0.20(+1.83%)
Dec 02, 2020 11.33 11.50 10.71 10.95 62,108 -0.55(-4.78%)
Dec 01, 2020 11.57 12.00 11.33 11.50 54,729 -0.11(-0.95%)
Nov 30, 2020 11.48 11.82 11.33 11.61 104,370 +0.01(+0.09%)
Nov 27, 2020 11.41 11.85 11.41 11.60 45,600 +0.14(+1.22%)
Nov 25, 2020 11.01 11.59 10.77 11.46 48,100 +0.36(+3.24%)
Nov 24, 2020 11.22 11.40 10.82 11.10 64,009 -0.12(-1.07%)
Nov 23, 2020 10.87 11.50 10.82 11.22 50,918 +0.19(+1.72%)
Nov 20, 2020 10.83 11.35 10.58 11.03 64,500 -0.03(-0.27%)
Nov 19, 2020 11.06 11.82 10.97 11.06 112,949 +0.13(+1.19%)
Nov 18, 2020 11.19 11.47 10.88 10.93 44,048 -0.14(-1.26%)
Nov 17, 2020 10.95 11.56 10.55 11.07 63,061 +0.12(+1.10%)
Nov 16, 2020 10.68 11.20 10.54 10.95 73,141 +0.45(+4.29%)
Nov 13, 2020 10.58 10.69 10.42 10.50 85,400 -0.14(-1.32%)
Nov 12, 2020 10.41 10.92 10.37 10.64 58,593 +0.18(+1.72%)
Nov 11, 2020 10.12 10.46 9.960 10.46 70,500 +0.51(+5.13%)
Nov 10, 2020 10.48 10.62 9.930 9.950 101,764 -0.35(-3.40%)
Nov 09, 2020 10.43 11.68 10.28 10.30 101,323 +0.16(+1.58%)
Nov 06, 2020 11.15 11.22 10.06 10.14 83,000 -1.14(-10.11%)
Nov 05, 2020 11.32 11.40 10.93 11.28 59,635 +0.21(+1.90%)
Nov 04, 2020 10.81 11.28 10.80 11.07 78,878 +0.07(+0.64%)
Nov 03, 2020 11.23 11.23 10.82 11.00 48,676 +0.19(+1.76%)
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.