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

Poseida Therapeutics Inc (NQ: PSTX )

2.055 +0.055 (+2.75%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 19, 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 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%)
Jun 01, 2022 2.250 2.290 2.020 2.060 111,471 -0.21(-9.25%)
May 31, 2022 2.220 2.330 2.040 2.270 259,964 +0.12(+5.58%)
May 27, 2022 2.020 2.210 1.930 2.150 147,303 +0.15(+7.50%)
May 26, 2022 2.010 2.040 1.940 2.000 67,245 +0.03(+1.52%)
May 25, 2022 2.090 2.120 1.820 1.970 189,408 -0.02(-1.01%)
May 24, 2022 2.110 2.130 1.970 1.990 142,816 -0.10(-4.78%)
May 23, 2022 2.130 2.180 2.050 2.090 83,778 -0.01(-0.48%)
May 20, 2022 2.050 2.160 2.000 2.100 177,127 +0.08(+3.96%)
May 19, 2022 2.000 2.175 1.990 2.020 179,797 +0.02(+1.00%)
May 18, 2022 2.150 2.181 2.000 2.000 137,777 -0.23(-10.31%)
May 17, 2022 2.240 2.310 2.190 2.230 146,329 +0.05(+2.29%)
May 16, 2022 2.170 2.310 2.080 2.180 218,301 +0.00(+0.00%)
May 13, 2022 1.940 2.255 1.850 2.180 339,028 +0.31(+16.58%)
May 12, 2022 1.860 1.970 1.830 1.870 139,660 +0.00(+0.00%)
May 11, 2022 2.200 2.230 1.835 1.870 306,753 -0.29(-13.43%)
May 10, 2022 2.090 2.330 2.083 2.160 321,043 +0.05(+2.37%)
May 09, 2022 2.370 2.435 2.040 2.110 390,724 -0.36(-14.57%)
May 06, 2022 2.690 2.710 2.370 2.470 331,783 -0.28(-10.18%)
May 05, 2022 2.980 3.100 2.640 2.750 499,941 -0.29(-9.54%)
May 04, 2022 3.160 3.300 2.815 3.040 643,333 -0.12(-3.80%)
May 03, 2022 3.180 3.410 3.090 3.160 312,555 -0.02(-0.63%)
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.