Poseida Therapeutics Inc (NQ: PSTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	2.290	2.500	2.270	2.420	560,442	+0.10(+4.31%)
Apr 29, 2024	2.150	2.330	2.120	2.320	327,961	+0.19(+8.92%)
Apr 26, 2024	2.030	2.135	2.030	2.130	461,299	+0.08(+3.90%)
Apr 25, 2024	2.030	2.080	1.980	2.050	283,232	-0.02(-0.97%)
Apr 24, 2024	2.130	2.170	2.020	2.070	456,364	-0.09(-4.17%)
Apr 23, 2024	2.160	2.270	2.120	2.160	422,964	+0.01(+0.23%)
Apr 22, 2024	2.030	2.160	2.002	2.155	553,777	+0.13(+6.68%)
Apr 19, 2024	2.000	2.070	1.950	2.020	641,418	+0.02(+1.00%)
Apr 18, 2024	2.050	2.160	2.000	2.000	518,825	-0.04(-1.96%)
Apr 17, 2024	2.030	2.080	1.910	2.040	976,891	+0.01(+0.49%)
Apr 16, 2024	2.120	2.210	1.870	2.030	1,442,967	-0.40(-16.46%)
Apr 15, 2024	2.710	2.710	2.415	2.430	615,584	-0.30(-10.99%)
Apr 12, 2024	2.920	2.920	2.660	2.730	348,617	-0.18(-6.19%)
Apr 11, 2024	2.820	2.915	2.750	2.910	332,775	+0.12(+4.30%)
Apr 10, 2024	2.930	2.930	2.765	2.790	518,421	-0.22(-7.31%)
Apr 09, 2024	2.990	3.020	2.880	3.010	397,398	+0.04(+1.35%)
Apr 08, 2024	3.050	3.050	2.920	2.970	420,305	-0.02(-0.67%)
Apr 05, 2024	3.040	3.170	2.960	2.990	438,145	-0.08(-2.61%)
Apr 04, 2024	3.060	3.220	3.040	3.070	381,843	+0.01(+0.33%)
Apr 03, 2024	2.900	3.100	2.880	3.060	448,446	+0.16(+5.52%)
Apr 02, 2024	3.010	3.040	2.865	2.900	424,608	-0.20(-6.45%)
Apr 01, 2024	3.290	3.350	3.030	3.100	608,655	-0.09(-2.82%)
Mar 28, 2024	3.100	3.240	3.020	3.190	698,380	+0.11(+3.57%)
Mar 27, 2024	2.900	3.150	2.810	3.080	671,288	+0.27(+9.61%)
Mar 26, 2024	3.090	3.120	2.810	2.810	625,610	-0.23(-7.57%)
Mar 25, 2024	3.090	3.210	3.040	3.040	563,132	-0.07(-2.25%)
Mar 22, 2024	3.060	3.175	3.020	3.110	498,386	+0.07(+2.30%)
Mar 21, 2024	3.000	3.181	2.950	3.040	745,677	+0.07(+2.36%)
Mar 20, 2024	2.880	3.080	2.800	2.970	915,516	+0.06(+2.06%)
Mar 19, 2024	3.040	3.100	2.890	2.910	522,663	-0.15(-4.90%)
Mar 18, 2024	3.220	3.275	3.050	3.060	487,499	-0.16(-4.97%)
Mar 15, 2024	3.180	3.440	3.170	3.220	934,636	-0.02(-0.62%)
Mar 14, 2024	3.380	3.380	3.040	3.240	780,466	-0.17(-4.99%)
Mar 13, 2024	3.190	3.410	3.140	3.410	1,012,725	+0.24(+7.57%)
Mar 12, 2024	3.460	3.460	3.115	3.170	2,253,456	-0.24(-7.04%)
Mar 11, 2024	4.080	4.170	3.350	3.410	2,123,244	-0.66(-16.22%)
Mar 08, 2024	3.570	4.080	2.860	4.070	2,671,816	+0.64(+18.66%)
Mar 07, 2024	3.620	3.630	3.380	3.430	597,151	-0.16(-4.46%)
Mar 06, 2024	3.480	3.775	3.480	3.590	828,990	+0.11(+3.16%)
Mar 05, 2024	3.650	3.750	3.400	3.480	760,615	-0.21(-5.56%)
Mar 04, 2024	4.150	4.180	3.680	3.685	715,288	-0.44(-10.77%)
Mar 01, 2024	3.990	4.270	3.925	4.130	686,849	+0.17(+4.29%)
Feb 29, 2024	3.790	4.050	3.710	3.960	641,362	+0.24(+6.45%)
Feb 28, 2024	3.770	3.890	3.690	3.720	575,752	-0.05(-1.33%)
Feb 27, 2024	3.480	3.820	3.480	3.770	693,162	+0.31(+8.96%)
Feb 26, 2024	3.220	3.465	3.187	3.460	387,831	+0.21(+6.46%)
Feb 23, 2024	3.230	3.285	3.190	3.250	321,769	+0.03(+0.93%)
Feb 22, 2024	3.340	3.360	3.190	3.220	403,099	-0.12(-3.59%)
Feb 21, 2024	3.570	3.610	3.300	3.340	457,862	-0.17(-4.84%)
Feb 20, 2024	3.660	3.710	3.485	3.510	413,719	-0.15(-4.10%)
Feb 16, 2024	3.600	3.690	3.530	3.660	458,276	-0.04(-1.08%)
Feb 15, 2024	3.760	3.825	3.590	3.700	529,340	-0.01(-0.27%)
Feb 14, 2024	3.750	3.875	3.640	3.710	606,979	+0.07(+1.92%)
Feb 13, 2024	3.750	3.750	3.490	3.640	820,278	-0.26(-6.67%)
Feb 12, 2024	3.600	3.915	3.600	3.900	739,688	+0.30(+8.33%)
Feb 09, 2024	3.380	3.650	3.380	3.600	701,568	+0.22(+6.51%)
Feb 08, 2024	3.350	3.440	3.230	3.380	676,238	+0.05(+1.65%)
Feb 07, 2024	3.800	3.820	3.320	3.325	873,191	-0.46(-12.27%)
Feb 06, 2024	3.590	3.935	3.455	3.790	2,718,884	+0.26(+7.37%)
Feb 05, 2024	3.440	3.600	3.350	3.530	618,162	+0.04(+1.15%)
Feb 02, 2024	3.330	3.540	3.210	3.490	786,107	+0.08(+2.35%)
Feb 01, 2024	3.440	3.450	3.200	3.410	627,748	-0.03(-0.87%)
Jan 31, 2024	3.290	3.655	3.290	3.440	494,531	+0.15(+4.56%)
Jan 30, 2024	3.150	3.370	3.050	3.290	694,353	+0.10(+3.13%)
Jan 29, 2024	3.210	3.210	3.130	3.190	971,801	-0.01(-0.31%)
Jan 26, 2024	3.290	3.340	3.190	3.200	641,104	-0.04(-1.23%)
Jan 25, 2024	3.300	3.420	3.180	3.240	468,633	-0.05(-1.52%)
Jan 24, 2024	3.240	3.400	3.185	3.290	887,906	+0.10(+3.13%)
Jan 23, 2024	3.060	3.225	3.035	3.190	1,271,790	+0.18(+5.98%)
Jan 22, 2024	2.770	3.010	2.705	3.010	437,981	+0.25(+9.06%)
Jan 19, 2024	2.880	2.900	2.650	2.760	443,643	-0.09(-3.16%)
Jan 18, 2024	2.800	2.960	2.750	2.850	771,600	+0.02(+0.71%)
Jan 17, 2024	2.770	2.840	2.665	2.830	648,811	+0.04(+1.43%)
Jan 16, 2024	3.010	3.025	2.785	2.790	536,635	-0.26(-8.52%)
Jan 12, 2024	3.260	3.310	2.955	3.050	556,912	-0.21(-6.44%)
Jan 11, 2024	3.160	3.280	3.010	3.260	686,691	+0.07(+2.19%)
Jan 10, 2024	3.220	3.290	3.145	3.190	350,571	-0.03(-0.93%)
Jan 09, 2024	3.150	3.305	3.120	3.220	267,273	-0.01(-0.31%)
Jan 08, 2024	3.130	3.275	3.070	3.230	444,835	+0.06(+1.89%)
Jan 05, 2024	3.200	3.220	3.030	3.170	386,240	-0.05(-1.55%)
Jan 04, 2024	3.230	3.310	3.110	3.220	388,403	+0.04(+1.26%)
Jan 03, 2024	3.370	3.380	3.170	3.180	466,700	-0.20(-5.92%)
Jan 02, 2024	3.360	3.580	3.310	3.380	691,369	+0.02(+0.60%)
Dec 29, 2023	3.470	3.470	3.260	3.360	402,928	-0.12(-3.45%)
Dec 28, 2023	3.380	3.500	3.370	3.480	572,259	+0.09(+2.65%)
Dec 27, 2023	3.370	3.450	3.250	3.390	320,247	+0.03(+0.89%)
Dec 26, 2023	3.420	3.440	3.260	3.360	512,867	+0.00(+0.00%)
Dec 22, 2023	3.400	3.440	3.311	3.360	324,586	-0.05(-1.47%)
Dec 21, 2023	3.290	3.410	3.270	3.410	477,575	+0.19(+5.90%)
Dec 20, 2023	3.500	3.500	3.220	3.220	641,663	-0.29(-8.26%)
Dec 19, 2023	3.400	3.630	3.350	3.510	1,129,244	+0.12(+3.54%)
Dec 18, 2023	3.230	3.450	3.160	3.390	862,506	+0.15(+4.63%)
Dec 15, 2023	3.050	3.260	2.920	3.240	1,326,798	+0.20(+6.58%)
Dec 14, 2023	2.930	3.180	2.920	3.040	1,108,588	+0.16(+5.56%)
Dec 13, 2023	2.440	2.930	2.440	2.880	1,893,121	+0.38(+15.20%)
Dec 12, 2023	2.630	2.800	2.410	2.500	1,747,085	-0.35(-12.28%)
Dec 11, 2023	3.840	4.200	2.600	2.850	18,506,010	-0.31(-9.81%)
Dec 08, 2023	3.090	3.250	3.000	3.160	438,621	+0.11(+3.61%)
Dec 07, 2023	3.110	3.120	2.990	3.050	246,123	-0.01(-0.33%)
Dec 06, 2023	3.020	3.130	3.000	3.060	400,673	+0.07(+2.34%)
Dec 05, 2023	2.780	3.015	2.747	2.990	494,940	+0.13(+4.55%)
Dec 04, 2023	2.640	2.870	2.631	2.860	685,786	+0.22(+8.33%)
Dec 01, 2023	2.630	2.655	2.382	2.640	444,577	-0.03(-1.12%)
Nov 30, 2023	2.660	2.740	2.625	2.670	451,511	+0.03(+1.14%)
Nov 29, 2023	2.660	2.775	2.610	2.640	429,065	-0.01(-0.38%)
Nov 28, 2023	2.640	2.710	2.590	2.650	424,222	-0.08(-2.93%)
Nov 27, 2023	2.800	2.800	2.640	2.730	404,237	-0.12(-4.21%)
Nov 24, 2023	2.590	2.860	2.590	2.850	435,042	+0.24(+9.20%)
Nov 22, 2023	2.650	2.780	2.544	2.610	517,563	+0.00(+0.00%)
Nov 21, 2023	2.720	2.720	2.555	2.610	463,440	-0.12(-4.57%)
Nov 20, 2023	2.230	2.790	2.230	2.735	1,041,520	+0.46(+20.48%)
Nov 17, 2023	2.150	2.280	2.085	2.270	620,883	+0.12(+5.58%)
Nov 16, 2023	2.200	2.220	2.055	2.150	575,552	-0.06(-2.71%)
Nov 15, 2023	2.300	2.440	2.200	2.210	711,834	-0.14(-5.96%)
Nov 14, 2023	2.210	2.360	2.210	2.350	437,727	+0.25(+11.90%)
Nov 13, 2023	2.190	2.200	2.060	2.100	496,105	-0.09(-4.11%)
Nov 10, 2023	2.140	2.235	2.040	2.190	462,597	-0.01(-0.45%)
Nov 09, 2023	2.300	2.360	2.175	2.200	311,136	-0.08(-3.51%)
Nov 08, 2023	2.430	2.430	2.240	2.280	241,782	-0.16(-6.56%)
Nov 07, 2023	2.390	2.540	2.390	2.440	363,759	+0.03(+1.24%)
Nov 06, 2023	2.490	2.550	2.350	2.410	548,031	-0.04(-1.63%)
Nov 03, 2023	2.240	2.485	2.240	2.450	580,162	+0.27(+12.39%)
Nov 02, 2023	2.100	2.190	2.050	2.180	415,736	+0.11(+5.31%)
Nov 01, 2023	2.030	2.090	1.965	2.070	430,599	+0.05(+2.48%)
Oct 31, 2023	2.020	2.135	1.950	2.020	659,214	-0.01(-0.49%)
Oct 30, 2023	1.830	2.070	1.830	2.030	522,628	+0.20(+10.93%)
Oct 27, 2023	2.000	2.030	1.830	1.830	436,040	-0.16(-8.04%)
Oct 26, 2023	2.130	2.160	1.990	1.990	535,292	-0.11(-5.24%)
Oct 25, 2023	2.090	2.170	2.010	2.100	351,613	+0.00(+0.00%)
Oct 24, 2023	2.130	2.190	2.070	2.100	260,583	+0.00(+0.00%)
Oct 23, 2023	2.310	2.360	2.090	2.100	788,918	-0.25(-10.64%)
Oct 20, 2023	2.370	2.570	2.330	2.350	863,417	-0.02(-0.84%)
Oct 19, 2023	2.340	2.410	2.270	2.370	349,384	+0.04(+1.72%)
Oct 18, 2023	2.400	2.430	2.260	2.330	432,842	-0.07(-2.92%)
Oct 17, 2023	2.510	2.555	2.370	2.400	473,591	-0.09(-3.61%)
Oct 16, 2023	2.380	2.550	2.305	2.490	450,863	+0.15(+6.41%)
Oct 13, 2023	2.170	2.355	2.039	2.340	490,340	+0.18(+8.33%)
Oct 12, 2023	2.260	2.355	2.140	2.160	330,439	-0.10(-4.42%)
Oct 11, 2023	2.280	2.315	2.180	2.260	373,623	+0.00(+0.00%)
Oct 10, 2023	2.240	2.390	2.170	2.260	388,935	+0.01(+0.44%)
Oct 09, 2023	2.320	2.330	2.230	2.250	236,604	-0.09(-3.85%)
Oct 06, 2023	2.300	2.350	2.200	2.340	235,351	+0.03(+1.30%)
Oct 05, 2023	2.170	2.320	2.160	2.310	329,260	+0.12(+5.48%)
Oct 04, 2023	2.180	2.260	2.150	2.190	279,017	-0.06(-2.67%)
Oct 03, 2023	2.270	2.270	2.150	2.250	282,055	-0.04(-1.75%)
Oct 02, 2023	2.380	2.385	2.220	2.290	383,169	-0.09(-3.78%)
Sep 29, 2023	2.480	2.520	2.280	2.380	493,557	-0.07(-2.86%)
Sep 28, 2023	2.440	2.590	2.410	2.450	818,225	+0.01(+0.20%)
Sep 27, 2023	2.380	2.760	2.380	2.445	2,223,471	+0.07(+2.95%)
Sep 26, 2023	2.060	2.380	2.060	2.375	656,942	+0.29(+13.64%)
Sep 25, 2023	1.900	2.100	2.035	2.090	388,295	+0.19(+10.00%)
Sep 22, 2023	1.950	1.980	1.900	1.900	395,847	-0.06(-3.06%)
Sep 21, 2023	1.860	2.010	1.855	1.960	405,612	+0.01(+0.51%)
Sep 20, 2023	1.930	1.960	1.880	1.950	435,098	+0.03(+1.56%)
Sep 19, 2023	1.990	2.020	1.910	1.920	386,891	-0.08(-4.00%)
Sep 18, 2023	2.020	2.055	1.990	2.000	445,004	-0.04(-1.96%)
Sep 15, 2023	2.210	2.210	2.030	2.040	939,405	-0.07(-3.32%)
Sep 14, 2023	2.140	2.140	2.065	2.110	234,365	+0.04(+1.93%)
Sep 13, 2023	2.200	2.250	2.070	2.070	473,014	-0.13(-5.91%)
Sep 12, 2023	2.230	2.305	2.190	2.200	325,555	-0.03(-1.35%)
Sep 11, 2023	2.190	2.240	2.140	2.230	399,755	+0.07(+3.24%)
Sep 08, 2023	2.150	2.180	2.100	2.160	425,530	+0.01(+0.47%)
Sep 07, 2023	2.080	2.180	2.040	2.150	369,084	+0.04(+1.90%)
Sep 06, 2023	2.060	2.120	2.010	2.110	465,924	+0.04(+1.93%)
Sep 05, 2023	2.120	2.170	2.060	2.070	310,665	-0.05(-2.36%)
Sep 01, 2023	2.080	2.190	2.080	2.120	400,168	+0.03(+1.44%)
Aug 31, 2023	2.170	2.180	2.085	2.090	341,040	-0.07(-3.24%)
Aug 30, 2023	2.210	2.230	2.140	2.160	306,773	-0.05(-2.26%)
Aug 29, 2023	2.220	2.275	2.195	2.210	264,908	-0.04(-1.78%)
Aug 28, 2023	2.120	2.275	2.100	2.250	450,104	+0.15(+7.14%)
Aug 25, 2023	2.370	2.380	2.080	2.100	842,060	-0.25(-10.64%)
Aug 24, 2023	2.580	2.710	2.330	2.350	489,580	-0.24(-9.27%)
Aug 23, 2023	2.540	2.690	2.510	2.590	470,274	+0.07(+2.78%)
Aug 22, 2023	2.390	2.530	2.370	2.520	300,593	+0.13(+5.44%)
Aug 21, 2023	2.510	2.510	2.315	2.390	535,434	-0.08(-3.24%)
Aug 18, 2023	2.590	2.640	2.440	2.470	602,617	-0.16(-6.08%)
Aug 17, 2023	2.540	2.685	2.430	2.630	547,961	+0.09(+3.54%)
Aug 16, 2023	2.480	2.655	2.425	2.540	663,859	+0.00(+0.00%)
Aug 15, 2023	2.580	2.640	2.505	2.540	438,104	-0.08(-3.05%)
Aug 14, 2023	2.770	2.770	2.505	2.620	765,413	-0.17(-6.09%)
Aug 11, 2023	2.680	2.840	2.440	2.790	1,449,241	+0.11(+4.10%)
Aug 10, 2023	2.660	3.005	2.620	2.680	2,786,351	-0.05(-1.83%)
Aug 09, 2023	1.970	2.745	1.970	2.730	4,843,169	+0.75(+37.88%)
Aug 08, 2023	1.930	2.250	1.920	1.980	2,243,276	+0.00(+0.00%)
Aug 07, 2023	2.160	2.690	1.930	1.980	11,495,805	+0.35(+21.47%)
Aug 04, 2023	1.600	1.690	1.600	1.630	328,789	+0.01(+0.62%)
Aug 03, 2023	1.650	1.670	1.600	1.620	465,571	-0.03(-1.82%)
Aug 02, 2023	1.660	1.700	1.620	1.650	347,363	-0.05(-2.94%)
Aug 01, 2023	1.730	1.740	1.670	1.700	516,723	-0.03(-1.73%)
Jul 31, 2023	1.730	1.800	1.710	1.730	500,673	+0.01(+0.58%)
Jul 28, 2023	1.690	1.740	1.650	1.720	359,063	+0.08(+4.88%)
Jul 27, 2023	1.720	1.730	1.630	1.640	628,210	-0.08(-4.37%)
Jul 26, 2023	1.690	1.740	1.650	1.715	433,720	+0.03(+1.48%)
Jul 25, 2023	1.800	1.820	1.690	1.690	444,266	-0.11(-6.37%)
Jul 24, 2023	1.970	1.970	1.800	1.805	500,475	-0.15(-7.44%)
Jul 21, 2023	1.950	1.990	1.860	1.950	446,484	+0.02(+1.04%)
Jul 20, 2023	2.050	2.050	1.910	1.930	495,863	-0.13(-6.31%)
Jul 19, 2023	1.960	2.150	1.960	2.060	465,645	+0.11(+5.64%)
Jul 18, 2023	1.930	2.050	1.910	1.950	440,922	+0.03(+1.56%)
Jul 17, 2023	1.900	1.965	1.860	1.920	320,614	+0.02(+1.05%)
Jul 14, 2023	1.980	2.010	1.865	1.900	638,405	-0.09(-4.52%)
Jul 13, 2023	2.000	2.090	1.969	1.990	443,817	+0.04(+2.05%)
Jul 12, 2023	1.960	1.985	1.880	1.950	597,093	+0.01(+0.52%)
Jul 11, 2023	2.110	2.110	1.910	1.940	778,942	-0.17(-8.06%)
Jul 10, 2023	1.940	2.300	1.930	2.110	1,252,134	+0.16(+8.21%)
Jul 07, 2023	1.670	1.980	1.670	1.950	1,041,601	+0.27(+16.07%)
Jul 06, 2023	1.710	1.740	1.595	1.680	1,207,756	-0.02(-1.18%)
Jul 05, 2023	1.880	2.128	1.580	1.700	3,729,370	-0.03(-1.73%)
Jul 03, 2023	1.760	1.810	1.710	1.730	636,910	-0.03(-1.70%)
Jun 30, 2023	1.700	1.820	1.700	1.760	1,105,835	+0.10(+6.02%)
Jun 29, 2023	1.780	1.809	1.540	1.660	1,813,469	-0.14(-7.52%)
Jun 28, 2023	1.770	1.920	1.755	1.795	1,204,565	+0.00(+0.28%)
Jun 27, 2023	2.100	2.100	1.770	1.790	1,607,565	-0.30(-14.35%)
Jun 26, 2023	2.340	2.340	2.030	2.090	1,212,335	-0.26(-11.06%)
Jun 23, 2023	2.430	2.460	2.270	2.350	10,544,248	-0.15(-6.00%)
Jun 22, 2023	2.310	2.530	2.217	2.500	755,209	+0.21(+8.93%)
Jun 21, 2023	2.420	2.420	2.150	2.295	1,113,466	-0.10(-3.97%)
Jun 20, 2023	2.330	2.420	2.283	2.390	982,638	+0.04(+1.70%)
Jun 16, 2023	2.510	2.530	2.340	2.350	613,447	-0.12(-4.86%)
Jun 15, 2023	2.370	2.540	2.340	2.470	589,182	-0.91(-26.92%)
May 08, 2023	3.310	3.435	3.120	3.380	572,109	+0.11(+3.36%)
May 05, 2023	3.000	3.430	3.000	3.270	725,445	+0.29(+9.73%)
May 04, 2023	2.740	3.050	2.740	2.980	489,527	+0.26(+9.56%)
May 03, 2023	2.660	2.825	2.640	2.720	437,153	+0.06(+2.26%)
May 02, 2023	2.730	2.790	2.600	2.660	480,024	-0.10(-3.62%)