Poseida Therapeutics Inc (NQ: PSTX )

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	+0.06(+2.49%)
Jun 14, 2023	2.430	2.550	2.300	2.410	836,135	+0.01(+0.42%)
Jun 13, 2023	2.240	2.450	2.215	2.400	1,181,327	+0.22(+10.09%)
Jun 12, 2023	2.200	2.290	2.150	2.180	544,029	-0.02(-0.91%)
Jun 09, 2023	2.320	2.350	2.180	2.200	759,028	-0.11(-4.76%)
Jun 08, 2023	2.360	2.430	2.300	2.310	341,982	-0.07(-2.94%)
Jun 07, 2023	2.400	2.500	2.330	2.380	396,789	-0.03(-1.24%)
Jun 06, 2023	2.560	2.630	2.370	2.410	551,425	-0.14(-5.49%)
Jun 05, 2023	2.410	2.561	2.410	2.550	426,735	+0.13(+5.37%)
Jun 02, 2023	2.360	2.445	2.210	2.420	590,720	+0.14(+6.14%)
Jun 01, 2023	2.290	2.335	2.200	2.280	452,401	+0.01(+0.44%)
May 31, 2023	2.430	2.520	2.220	2.270	1,194,815	-0.16(-6.58%)
May 30, 2023	2.380	2.450	2.310	2.430	426,122	+0.05(+2.10%)
May 26, 2023	2.350	2.420	2.270	2.380	268,474	+0.02(+0.85%)
May 25, 2023	2.600	2.619	2.250	2.360	541,017	-0.19(-7.45%)
May 24, 2023	2.830	2.830	2.480	2.550	421,261	-0.25(-8.93%)
May 23, 2023	2.800	2.940	2.790	2.800	534,197	-0.02(-0.71%)
May 22, 2023	2.560	2.925	2.530	2.820	658,827	+0.24(+9.30%)
May 19, 2023	2.530	2.710	2.530	2.580	606,510	+0.06(+2.38%)
May 18, 2023	2.710	2.861	2.440	2.520	526,653	-0.18(-6.67%)
May 17, 2023	2.930	2.930	2.670	2.700	496,797	-0.20(-6.90%)
May 16, 2023	2.920	2.940	2.780	2.900	438,455	-0.05(-1.69%)
May 15, 2023	2.900	3.100	2.860	2.950	466,844	+0.04(+1.37%)
May 12, 2023	3.080	3.080	2.755	2.910	852,253	-0.17(-5.67%)
May 11, 2023	3.380	3.430	3.050	3.085	603,874	-0.31(-9.00%)
May 10, 2023	3.330	3.520	3.300	3.390	482,877	-0.01(-0.29%)
May 09, 2023	3.390	3.445	3.180	3.400	461,544	+0.02(+0.59%)
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%)