Poseida Therapeutics Inc (NQ: PSTX )

Historical Prices

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