Skip to main content

Poseida Therapeutics Inc (NQ: PSTX )

3.190 +0.110 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.86 10.89 8.459 8.640 686,081 -2.07(-19.33%)
Aug 30, 2021 9.900 11.10 9.800 10.71 298,821 +0.81(+8.18%)
Aug 27, 2021 9.820 10.25 9.820 9.900 107,947 -0.11(-1.10%)
Aug 26, 2021 10.00 10.26 9.640 10.01 225,250 +0.23(+2.35%)
Aug 25, 2021 9.000 9.910 8.970 9.780 247,068 +1.08(+12.41%)
Aug 24, 2021 8.910 9.060 8.640 8.700 92,635 -0.23(-2.58%)
Aug 23, 2021 8.820 9.315 8.790 8.930 127,482 -0.04(-0.45%)
Aug 20, 2021 8.800 9.000 8.660 8.970 93,882 +0.09(+1.01%)
Aug 19, 2021 9.450 9.630 8.810 8.880 105,240 -0.57(-6.03%)
Aug 18, 2021 9.250 9.660 9.185 9.450 209,491 +0.23(+2.49%)
Aug 17, 2021 9.250 9.260 8.960 9.220 128,107 +0.03(+0.33%)
Aug 16, 2021 8.830 9.320 8.750 9.190 467,498 +0.39(+4.43%)
Aug 13, 2021 8.750 8.910 8.630 8.800 104,333 +0.02(+0.23%)
Aug 12, 2021 8.940 9.110 8.660 8.780 65,647 -0.16(-1.79%)
Aug 11, 2021 8.650 9.000 8.520 8.940 105,316 +0.29(+3.35%)
Aug 10, 2021 8.560 8.800 8.350 8.650 135,719 +0.18(+2.13%)
Aug 09, 2021 8.640 8.710 8.420 8.470 43,366 -0.12(-1.40%)
Aug 06, 2021 8.500 8.680 8.280 8.590 66,390 +0.08(+0.94%)
Aug 05, 2021 8.000 8.520 7.985 8.510 62,470 +0.47(+5.85%)
Aug 04, 2021 8.010 8.240 7.950 8.040 58,235 -0.04(-0.50%)
Aug 03, 2021 8.120 8.130 7.840 8.080 147,491 -0.03(-0.37%)
Aug 02, 2021 8.200 8.330 8.030 8.110 110,359 +0.00(+0.00%)
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%)
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.