Poseida Therapeutics Inc (NQ: PSTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	3.140	3.240	3.072	3.080	1,106,909	-0.04(-1.28%)
Mar 30, 2023	3.300	3.430	2.950	3.120	486,097	-0.16(-4.88%)
Mar 29, 2023	3.210	3.380	3.160	3.280	675,115	+0.10(+3.14%)
Mar 28, 2023	3.370	3.470	3.160	3.180	523,181	-0.19(-5.64%)
Mar 27, 2023	3.530	3.590	3.335	3.370	1,067,679	-0.15(-4.26%)
Mar 24, 2023	3.620	3.780	3.420	3.520	1,023,127	-0.13(-3.56%)
Mar 23, 2023	3.760	3.990	3.570	3.650	445,797	-0.08(-2.14%)
Mar 22, 2023	4.040	4.090	3.710	3.730	447,217	-0.32(-7.90%)
Mar 21, 2023	3.900	4.205	3.850	4.050	690,048	+0.16(+4.11%)
Mar 20, 2023	3.920	3.980	3.765	3.890	510,767	-0.14(-3.47%)
Mar 17, 2023	4.120	4.215	3.920	4.030	890,613	-0.16(-3.82%)
Mar 16, 2023	4.120	4.250	4.041	4.190	464,010	+0.03(+0.72%)
Mar 15, 2023	4.260	4.350	4.130	4.160	551,306	-0.20(-4.59%)
Mar 14, 2023	4.460	4.520	4.280	4.360	654,533	+0.04(+0.93%)
Mar 13, 2023	4.010	4.510	4.010	4.320	1,032,026	+0.22(+5.37%)
Mar 10, 2023	5.060	5.090	3.930	4.100	1,660,170	-0.95(-18.81%)
Mar 09, 2023	5.440	5.480	4.890	5.050	1,002,349	-0.39(-7.17%)
Mar 08, 2023	5.370	5.460	5.300	5.440	586,018	-0.02(-0.37%)
Mar 07, 2023	5.390	5.550	5.220	5.460	817,230	+0.13(+2.44%)
Mar 06, 2023	5.510	5.510	5.310	5.330	453,470	-0.17(-3.09%)
Mar 03, 2023	5.240	5.550	5.180	5.500	765,145	+0.25(+4.76%)
Mar 02, 2023	5.300	5.300	5.010	5.250	894,340	-0.10(-1.87%)
Mar 01, 2023	5.700	5.780	5.330	5.350	1,045,987	-0.34(-5.98%)
Feb 28, 2023	5.740	5.820	5.600	5.690	2,484,638	-0.04(-0.70%)
Feb 27, 2023	5.890	5.975	5.680	5.730	1,119,509	-0.11(-1.88%)
Feb 24, 2023	5.900	6.055	5.820	5.840	678,258	-0.17(-2.83%)
Feb 23, 2023	6.480	6.610	5.930	6.010	1,088,491	-0.41(-6.39%)
Feb 22, 2023	6.600	6.769	6.335	6.420	817,963	-0.18(-2.73%)
Feb 21, 2023	6.850	7.310	6.540	6.600	526,828	-0.33(-4.76%)
Feb 17, 2023	6.790	7.005	6.587	6.930	576,169	+0.05(+0.73%)
Feb 16, 2023	6.970	7.110	6.810	6.880	438,446	-0.20(-2.82%)
Feb 15, 2023	7.690	7.929	6.860	7.080	682,875	-0.62(-8.05%)
Feb 14, 2023	7.440	7.910	7.330	7.700	640,124	+0.20(+2.67%)
Feb 13, 2023	7.570	7.960	7.430	7.500	481,535	-0.02(-0.27%)
Feb 10, 2023	8.150	8.150	7.378	7.520	638,815	-0.72(-8.74%)
Feb 09, 2023	8.530	8.569	7.918	8.240	580,859	-0.18(-2.14%)
Feb 08, 2023	8.710	8.820	8.320	8.420	553,795	-0.31(-3.55%)
Feb 07, 2023	8.330	8.730	8.240	8.730	572,989	+0.48(+5.82%)
Feb 06, 2023	8.030	8.340	7.750	8.250	515,501	+0.22(+2.74%)
Feb 03, 2023	7.650	8.030	7.590	8.030	429,412	+0.37(+4.83%)
Feb 02, 2023	7.130	7.730	7.060	7.660	463,297	+0.66(+9.43%)
Feb 01, 2023	6.890	7.070	6.245	7.000	617,769	+0.04(+0.57%)
Jan 31, 2023	6.710	7.118	6.710	6.960	377,155	+0.26(+3.88%)
Jan 30, 2023	7.310	7.310	6.610	6.700	430,539	-0.65(-8.84%)
Jan 27, 2023	7.320	7.470	7.160	7.350	268,019	+0.03(+0.41%)
Jan 26, 2023	7.440	7.510	7.230	7.320	184,639	+0.04(+0.55%)
Jan 25, 2023	7.530	7.580	6.820	7.280	401,089	-0.21(-2.80%)
Jan 24, 2023	7.250	7.550	7.115	7.490	309,467	+0.23(+3.17%)
Jan 23, 2023	7.500	7.640	7.230	7.260	477,356	-0.22(-2.94%)
Jan 20, 2023	7.210	7.540	7.150	7.480	336,118	+0.37(+5.20%)
Jan 19, 2023	6.850	7.240	6.640	7.110	254,300	+0.21(+3.04%)
Jan 18, 2023	7.230	7.420	6.870	6.900	348,995	-0.29(-4.03%)
Jan 17, 2023	7.000	7.240	6.910	7.190	562,953	+0.15(+2.13%)
Jan 13, 2023	6.850	7.110	6.500	7.040	396,754	+0.16(+2.33%)
Jan 12, 2023	6.490	6.940	6.375	6.880	414,648	+0.42(+6.50%)
Jan 11, 2023	6.550	6.610	6.310	6.460	480,988	-0.07(-1.07%)
Jan 10, 2023	6.320	6.570	6.240	6.530	429,142	+0.23(+3.65%)
Jan 09, 2023	6.770	6.770	6.270	6.300	371,569	-0.39(-5.83%)
Jan 06, 2023	6.640	7.030	6.400	6.690	427,460	+0.09(+1.36%)
Jan 05, 2023	6.530	6.675	6.320	6.600	457,747	-0.03(-0.45%)
Jan 04, 2023	6.010	6.780	6.010	6.630	916,226	+0.84(+14.51%)