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

Poseida Therapeutics, Inc. - Common Stock (NQ: PSTX )

9.450 +0.040 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 9.380 9.490 9.360 9.450 2,107,444 +0.04(+0.37%)
Dec 19, 2024 9.460 9.490 9.400 9.415 756,564 -0.03(-0.26%)
Dec 18, 2024 9.520 9.550 9.400 9.440 1,234,276 -0.06(-0.63%)
Dec 17, 2024 9.490 9.555 9.490 9.500 744,491 -0.01(-0.11%)
Dec 16, 2024 9.500 9.530 9.480 9.510 780,578 +0.00(+0.00%)
Dec 13, 2024 9.500 9.550 9.480 9.510 583,473 +0.01(+0.11%)
Dec 12, 2024 9.450 9.580 9.450 9.500 768,669 -0.01(-0.11%)
Dec 11, 2024 9.450 9.525 9.400 9.510 743,516 +0.06(+0.63%)
Dec 10, 2024 9.420 9.500 9.400 9.450 1,538,458 +0.01(+0.11%)
Dec 09, 2024 9.400 9.475 9.350 9.440 903,888 +0.08(+0.85%)
Dec 06, 2024 9.370 9.400 9.355 9.360 805,186 +0.03(+0.32%)
Dec 05, 2024 9.370 9.390 9.330 9.330 1,202,598 -0.08(-0.85%)
Dec 04, 2024 9.350 9.440 9.300 9.410 1,396,985 +0.08(+0.86%)
Dec 03, 2024 9.330 9.360 9.280 9.330 2,167,275 +0.01(+0.11%)
Dec 02, 2024 9.330 9.360 9.315 9.320 3,211,209 +0.01(+0.11%)
Nov 29, 2024 9.360 9.410 9.310 9.310 1,558,426 -0.02(-0.21%)
Nov 27, 2024 9.340 9.420 9.330 9.330 3,347,329 -0.05(-0.53%)
Nov 26, 2024 9.280 9.410 9.250 9.380 30,127,042 +6.52(+227.97%)
Nov 25, 2024 2.810 2.980 2.770 2.860 284,220 +0.13(+4.76%)
Nov 22, 2024 2.710 2.870 2.690 2.730 364,945 +0.02(+0.74%)
Nov 21, 2024 2.750 2.810 2.650 2.710 297,611 -0.01(-0.37%)
Nov 20, 2024 2.800 2.820 2.630 2.720 438,812 -0.05(-1.81%)
Nov 19, 2024 2.670 2.815 2.643 2.770 337,319 +0.10(+3.75%)
Nov 18, 2024 2.760 2.980 2.640 2.670 412,853 -0.09(-3.26%)
Nov 15, 2024 3.270 3.280 2.730 2.760 702,037 -0.45(-14.02%)
Nov 14, 2024 3.330 3.360 3.090 3.210 535,760 -0.07(-2.13%)
Nov 13, 2024 3.750 3.780 3.260 3.280 1,078,665 -0.41(-11.11%)
Nov 12, 2024 3.680 3.840 3.460 3.690 724,041 -0.02(-0.54%)
Nov 11, 2024 3.100 3.710 3.090 3.710 892,234 +0.63(+20.45%)
Nov 08, 2024 3.250 3.580 3.015 3.080 1,255,667 +0.15(+5.12%)
Nov 07, 2024 2.800 3.015 2.800 2.930 690,602 +0.15(+5.40%)
Nov 06, 2024 2.700 2.860 2.595 2.780 823,286 +0.12(+4.51%)
Nov 05, 2024 2.500 2.660 2.480 2.660 439,456 +0.13(+5.14%)
Nov 04, 2024 2.430 2.610 2.430 2.530 390,303 +0.06(+2.43%)
Nov 01, 2024 2.400 2.480 2.390 2.470 255,645 +0.10(+4.22%)
Oct 31, 2024 2.390 2.390 2.320 2.370 266,784 -0.01(-0.42%)
Oct 30, 2024 2.450 2.475 2.375 2.380 398,390 -0.07(-2.86%)
Oct 29, 2024 2.480 2.485 2.380 2.450 513,343 -0.03(-1.21%)
Oct 28, 2024 2.440 2.510 2.430 2.480 338,022 +0.07(+2.90%)
Oct 25, 2024 2.420 2.489 2.400 2.410 225,823 -0.01(-0.41%)
Oct 24, 2024 2.500 2.510 2.410 2.420 422,572 -0.08(-3.20%)
Oct 23, 2024 2.480 2.510 2.440 2.500 442,796 +0.00(+0.00%)
Oct 22, 2024 2.490 2.510 2.445 2.500 206,798 +0.00(+0.00%)
Oct 21, 2024 2.450 2.520 2.410 2.500 394,294 +0.05(+2.04%)
Oct 18, 2024 2.570 2.570 2.440 2.450 559,011 -0.09(-3.54%)
Oct 17, 2024 2.550 2.610 2.465 2.540 658,260 +0.00(+0.00%)
Oct 16, 2024 2.540 2.560 2.500 2.540 416,826 +0.00(+0.00%)
Oct 15, 2024 2.490 2.570 2.475 2.540 689,881 +0.04(+1.60%)
Oct 14, 2024 2.540 2.550 2.465 2.500 219,991 -0.01(-0.40%)
Oct 11, 2024 2.480 2.510 2.445 2.510 332,118 +0.04(+1.62%)
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 2.610 523,985 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.