Skip to main content

Poseida Therapeutics Inc (NQ: PSTX )

2.510 +0.040 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 2.550 2.550 2.410 2.470 427,808 -0.09(-3.52%)
Oct 09, 2024 2.570 2.605 2.510 2.560 468,307 -0.01(-0.39%)
Oct 08, 2024 2.660 2.690 2.565 2.570 321,910 -0.09(-3.38%)
Oct 07, 2024 2.620 2.670 2.500 2.660 440,219 +0.05(+1.92%)
Oct 04, 2024 2.520 2.640 2.520 2.610 523,986 +0.07(+2.76%)
Oct 03, 2024 2.650 2.650 2.500 2.540 538,752 -0.10(-3.79%)
Oct 02, 2024 2.740 2.775 2.605 2.640 892,109 -0.11(-4.00%)
Oct 01, 2024 2.820 2.860 2.730 2.750 350,984 -0.11(-3.85%)
Sep 30, 2024 2.600 2.915 2.600 2.860 1,480,505 -0.04(-1.38%)
Sep 27, 2024 3.020 3.020 2.860 2.900 808,400 -0.07(-2.36%)
Sep 26, 2024 3.030 3.100 2.960 2.970 408,147 -0.03(-1.00%)
Sep 25, 2024 3.080 3.140 2.970 3.000 396,014 -0.08(-2.60%)
Sep 24, 2024 3.150 3.150 2.985 3.080 454,912 -0.01(-0.32%)
Sep 23, 2024 3.390 3.390 3.090 3.090 477,498 -0.28(-8.31%)
Sep 20, 2024 3.610 3.610 3.310 3.370 954,336 -0.24(-6.65%)
Sep 19, 2024 3.560 3.780 3.420 3.610 601,869 +0.10(+2.85%)
Sep 18, 2024 3.380 3.921 3.360 3.510 1,414,461 +0.13(+3.85%)
Sep 17, 2024 3.050 3.390 2.990 3.380 446,379 +0.38(+12.67%)
Sep 16, 2024 3.190 3.380 2.985 3.000 362,652 -0.07(-2.28%)
Sep 13, 2024 2.980 3.085 2.960 3.070 227,010 +0.12(+4.07%)
Sep 12, 2024 2.900 2.970 2.850 2.950 145,478 +0.05(+1.72%)
Sep 11, 2024 2.950 3.000 2.890 2.900 213,839 -0.06(-2.03%)
Sep 10, 2024 2.900 3.000 2.755 2.960 184,930 +0.07(+2.42%)
Sep 09, 2024 2.770 2.970 2.760 2.890 259,288 +0.15(+5.47%)
Sep 06, 2024 2.740 2.785 2.625 2.740 192,712 +0.03(+1.11%)
Sep 05, 2024 2.850 2.910 2.640 2.710 357,167 -0.07(-2.52%)
Sep 04, 2024 2.850 2.870 2.710 2.780 258,962 -0.08(-2.80%)
Sep 03, 2024 2.830 2.990 2.800 2.860 393,355 +0.00(+0.00%)
Aug 30, 2024 2.800 2.860 2.735 2.860 194,332 +0.10(+3.62%)
Aug 29, 2024 2.720 2.819 2.700 2.760 274,292 +0.06(+2.22%)
Aug 28, 2024 2.820 2.910 2.655 2.700 366,985 -0.11(-3.91%)
Aug 27, 2024 3.050 3.050 2.810 2.810 321,922 -0.25(-8.17%)
Aug 26, 2024 2.910 3.060 2.845 3.060 494,312 +0.20(+6.99%)
Aug 23, 2024 2.810 2.930 2.800 2.860 254,808 +0.06(+2.14%)
Aug 22, 2024 2.920 2.920 2.750 2.800 265,513 -0.11(-3.78%)
Aug 21, 2024 2.750 2.941 2.750 2.910 403,401 +0.17(+6.20%)
Aug 20, 2024 2.940 2.960 2.710 2.740 393,163 -0.22(-7.43%)
Aug 19, 2024 2.870 2.975 2.810 2.960 338,304 +0.09(+3.14%)
Aug 16, 2024 2.980 2.980 2.835 2.870 179,388 -0.05(-1.71%)
Aug 15, 2024 2.920 3.010 2.830 2.920 304,443 +0.10(+3.55%)
Aug 14, 2024 2.960 2.960 2.751 2.820 284,132 -0.11(-3.75%)
Aug 13, 2024 2.990 3.030 2.850 2.930 413,379 +0.04(+1.38%)
Aug 12, 2024 2.870 2.995 2.770 2.890 356,087 +0.06(+2.12%)
Aug 09, 2024 3.040 3.040 2.830 2.830 400,912 -0.20(-6.60%)
Aug 08, 2024 3.140 3.140 2.898 3.030 426,719 -0.05(-1.62%)
Aug 07, 2024 3.200 3.275 2.935 3.080 412,790 -0.05(-1.60%)
Aug 06, 2024 3.080 3.380 3.080 3.130 552,433 +0.11(+3.64%)
Aug 05, 2024 2.860 3.060 2.750 3.020 429,636 -0.08(-2.58%)
Aug 02, 2024 3.200 3.400 3.085 3.100 458,418 -0.22(-6.63%)
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.