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

Poseida Therapeutics Inc (NQ: PSTX )

2.613 -0.097 (-3.59%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 10, 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 (%)
Jul 30, 2021 8.300 8.360 8.010 8.110 76,797 -0.20(-2.41%)
Jul 29, 2021 8.680 8.680 8.270 8.310 66,967 -0.26(-3.03%)
Jul 28, 2021 8.320 8.610 8.310 8.570 61,801 +0.28(+3.38%)
Jul 27, 2021 8.600 8.760 8.260 8.290 102,692 -0.20(-2.36%)
Jul 26, 2021 8.640 8.846 8.420 8.490 63,222 -0.14(-1.62%)
Jul 23, 2021 9.080 9.080 8.500 8.630 85,447 -0.37(-4.11%)
Jul 22, 2021 9.120 9.250 8.840 9.000 57,401 -0.19(-2.07%)
Jul 21, 2021 9.090 9.240 8.875 9.190 70,789 +0.15(+1.66%)
Jul 20, 2021 8.690 9.040 8.570 9.040 143,394 +0.36(+4.15%)
Jul 19, 2021 8.520 8.710 8.460 8.680 114,458 +0.02(+0.23%)
Jul 16, 2021 8.540 8.850 8.350 8.660 128,427 +0.11(+1.29%)
Jul 15, 2021 8.510 8.640 8.300 8.550 153,760 +0.05(+0.59%)
Jul 14, 2021 8.830 8.850 8.420 8.500 160,446 -0.24(-2.75%)
Jul 13, 2021 9.240 9.250 8.710 8.740 77,613 -0.49(-5.31%)
Jul 12, 2021 9.000 9.300 8.895 9.230 67,721 +0.19(+2.10%)
Jul 09, 2021 8.830 9.080 8.640 9.040 67,293 +0.23(+2.61%)
Jul 08, 2021 9.020 9.075 8.710 8.810 74,468 -0.18(-2.00%)
Jul 07, 2021 8.540 9.190 8.450 8.990 142,828 +0.48(+5.64%)
Jul 06, 2021 8.840 8.850 8.440 8.510 211,328 -0.28(-3.19%)
Jul 02, 2021 9.640 9.660 8.630 8.790 227,027 -0.85(-8.82%)
Jul 01, 2021 10.14 10.25 9.590 9.640 161,690 -0.38(-3.79%)
Jun 30, 2021 9.840 10.21 9.510 10.02 189,410 +0.15(+1.52%)
Jun 29, 2021 10.01 10.15 9.700 9.870 93,539 -0.16(-1.60%)
Jun 28, 2021 10.00 10.63 9.870 10.03 210,147 +0.01(+0.10%)
Jun 25, 2021 9.320 10.25 9.220 10.02 1,904,366 +0.71(+7.63%)
Jun 24, 2021 9.050 9.320 9.050 9.310 63,578 +0.29(+3.22%)
Jun 23, 2021 9.140 9.399 8.920 9.020 145,038 -0.09(-0.99%)
Jun 22, 2021 9.210 9.210 8.850 9.110 158,941 -0.11(-1.19%)
Jun 21, 2021 8.860 9.300 8.695 9.220 219,800 +0.44(+5.01%)
Jun 18, 2021 8.900 9.000 8.500 8.780 556,024 -0.21(-2.34%)
Jun 17, 2021 8.960 9.200 8.830 8.990 217,662 +0.01(+0.11%)
Jun 16, 2021 9.240 9.360 8.870 8.980 211,248 -0.34(-3.65%)
Jun 15, 2021 9.180 9.380 8.912 9.320 200,661 +0.11(+1.19%)
Jun 14, 2021 9.490 9.720 9.170 9.210 200,668 -0.26(-2.75%)
Jun 11, 2021 9.270 9.640 9.165 9.470 273,089 +0.13(+1.39%)
Jun 10, 2021 8.560 9.400 8.560 9.340 197,851 +0.83(+9.75%)
Jun 09, 2021 8.720 8.930 8.490 8.510 162,733 -0.19(-2.18%)
Jun 08, 2021 8.780 8.925 8.540 8.700 89,977 +0.02(+0.23%)
Jun 07, 2021 8.410 8.770 8.320 8.680 172,214 +0.30(+3.58%)
Jun 04, 2021 8.310 8.520 8.210 8.380 167,955 -0.02(-0.24%)
Jun 03, 2021 8.250 8.730 8.190 8.400 147,142 +0.20(+2.44%)
Jun 02, 2021 8.700 8.760 8.110 8.200 286,357 -0.52(-5.96%)
Jun 01, 2021 8.490 8.800 8.310 8.720 213,167 +0.27(+3.20%)
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%)
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.