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

Poseida Therapeutics Inc (NQ: PSTX )

2.870 +0.080 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 11.25 11.60 10.90 11.51 79,000 +0.14(+1.23%)
Oct 29, 2020 11.09 11.48 10.90 11.37 82,479 +0.28(+2.52%)
Oct 28, 2020 11.36 11.55 10.52 11.09 139,419 -0.61(-5.21%)
Oct 27, 2020 11.52 11.80 11.33 11.70 73,205 +0.20(+1.74%)
Oct 26, 2020 10.95 11.50 10.63 11.50 65,141 +0.52(+4.74%)
Oct 23, 2020 11.04 11.16 10.83 10.98 56,500 -0.02(-0.18%)
Oct 22, 2020 10.04 11.36 10.02 11.00 63,915 +1.00(+10.00%)
Oct 21, 2020 10.89 10.94 9.980 10.00 40,624 -0.83(-7.66%)
Oct 20, 2020 10.92 11.07 10.40 10.83 68,372 +0.01(+0.09%)
Oct 19, 2020 11.35 11.35 10.53 10.82 110,334 -0.49(-4.33%)
Oct 16, 2020 11.35 11.50 10.90 11.31 135,400 -0.02(-0.18%)
Oct 15, 2020 10.80 11.48 10.36 11.33 98,617 +0.33(+3.00%)
Oct 14, 2020 10.52 11.09 9.470 11.00 182,046 +0.57(+5.47%)
Oct 13, 2020 9.740 10.44 9.540 10.43 91,570 +0.63(+6.43%)
Oct 12, 2020 8.950 9.860 8.870 9.800 99,096 +0.74(+8.17%)
Oct 09, 2020 9.260 9.295 8.790 9.060 80,900 -0.10(-1.09%)
Oct 08, 2020 9.470 9.525 9.020 9.160 133,285 -0.31(-3.27%)
Oct 07, 2020 8.970 9.490 8.920 9.470 197,194 +0.57(+6.40%)
Oct 06, 2020 8.690 9.100 8.450 8.900 126,865 +0.20(+2.30%)
Oct 05, 2020 8.380 8.870 8.110 8.700 171,249 +0.41(+4.95%)
Oct 02, 2020 8.360 8.595 8.120 8.290 131,100 -0.21(-2.47%)
Oct 01, 2020 8.920 8.940 8.200 8.500 248,245 -0.37(-4.17%)
Sep 30, 2020 9.000 9.190 8.750 8.870 160,377 -0.13(-1.44%)
Sep 29, 2020 9.310 9.310 8.660 9.000 254,822 -0.36(-3.85%)
Sep 28, 2020 9.540 9.700 9.300 9.360 71,523 -0.07(-0.74%)
Sep 25, 2020 9.180 9.800 9.175 9.430 111,700 +0.25(+2.72%)
Sep 24, 2020 9.440 9.740 9.100 9.180 153,918 -0.32(-3.37%)
Sep 23, 2020 9.960 10.08 9.460 9.500 132,447 -0.58(-5.75%)
Sep 22, 2020 9.640 10.19 9.100 10.08 224,076 +0.53(+5.55%)
Sep 21, 2020 9.390 9.790 9.380 9.550 197,404 -0.12(-1.24%)
Sep 18, 2020 9.340 10.14 9.340 9.670 2,141,400 +0.17(+1.79%)
Sep 17, 2020 9.540 10.02 9.350 9.500 301,960 -0.26(-2.66%)
Sep 16, 2020 10.04 10.25 9.600 9.760 288,393 -0.16(-1.61%)
Sep 15, 2020 9.930 10.42 9.700 9.920 231,393 +0.03(+0.30%)
Sep 14, 2020 9.510 10.00 9.500 9.890 204,490 +0.39(+4.11%)
Sep 11, 2020 9.370 10.09 9.110 9.500 269,900 +0.15(+1.60%)
Sep 10, 2020 9.570 10.24 9.260 9.350 162,614 -0.13(-1.37%)
Sep 09, 2020 9.220 10.36 9.220 9.480 414,221 +0.12(+1.28%)
Sep 08, 2020 9.360 9.890 9.100 9.360 202,892 +0.06(+0.65%)
Sep 04, 2020 9.450 9.590 9.100 9.300 197,600 -0.23(-2.41%)
Sep 03, 2020 9.410 9.735 9.095 9.530 186,815 +0.10(+1.06%)
Sep 02, 2020 9.300 9.870 9.260 9.430 345,112 +0.07(+0.75%)
Sep 01, 2020 9.300 9.860 9.080 9.360 250,029 -0.03(-0.32%)
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%)
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.