Poseida Therapeutics Inc (NQ: PSTX )

Historical Prices

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