Skip to main content

Poseida Therapeutics Inc (NQ: PSTX )

3.190 +0.110 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.