Skip to main content

Poseida Therapeutics Inc (NQ: PSTX )

9.330 -0.080 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 9.370 9.390 9.330 9.330 1,202,716 -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 2.610 523,986 +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%)
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.