Poseida Therapeutics Inc (NQ: PSTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	2.370	2.680	2.355	2.640	636,505	+0.23(+9.54%)
Apr 27, 2023	2.450	2.500	2.395	2.410	366,467	-0.04(-1.63%)
Apr 26, 2023	2.550	2.630	2.440	2.450	369,703	-0.10(-3.92%)
Apr 25, 2023	2.780	2.875	2.470	2.550	745,162	-0.21(-7.61%)
Apr 24, 2023	2.930	2.950	2.680	2.760	651,013	-0.09(-3.16%)
Apr 21, 2023	2.660	2.860	2.610	2.850	661,915	+0.19(+7.14%)
Apr 20, 2023	2.680	2.800	2.590	2.660	546,387	-0.02(-0.75%)
Apr 19, 2023	2.360	2.725	2.350	2.680	871,188	+0.27(+11.20%)
Apr 18, 2023	2.250	2.435	2.210	2.410	959,858	+0.15(+6.64%)
Apr 17, 2023	2.240	2.380	2.190	2.260	1,299,503	+0.01(+0.44%)
Apr 14, 2023	2.430	2.490	2.230	2.250	914,712	-0.16(-6.64%)
Apr 13, 2023	2.530	2.570	2.310	2.410	2,542,884	-0.06(-2.43%)
Apr 12, 2023	2.640	2.670	2.450	2.470	396,774	-0.15(-5.73%)
Apr 11, 2023	2.710	2.730	2.580	2.620	456,895	-0.07(-2.60%)
Apr 10, 2023	2.840	2.860	2.660	2.690	715,094	-0.16(-5.61%)
Apr 06, 2023	2.790	2.880	2.750	2.850	671,840	+0.07(+2.52%)
Apr 05, 2023	2.790	2.870	2.760	2.780	543,282	-0.01(-0.36%)
Apr 04, 2023	3.020	3.080	2.765	2.790	734,081	-0.23(-7.62%)
Apr 03, 2023	3.090	3.110	2.980	3.020	668,278	-0.06(-1.95%)
Mar 31, 2023	3.140	3.240	3.072	3.080	1,106,909	-0.04(-1.28%)
Mar 30, 2023	3.300	3.430	2.950	3.120	486,097	-0.16(-4.88%)
Mar 29, 2023	3.210	3.380	3.160	3.280	675,115	+0.10(+3.14%)
Mar 28, 2023	3.370	3.470	3.160	3.180	523,181	-0.19(-5.64%)
Mar 27, 2023	3.530	3.590	3.335	3.370	1,067,679	-0.15(-4.26%)
Mar 24, 2023	3.620	3.780	3.420	3.520	1,023,127	-0.13(-3.56%)
Mar 23, 2023	3.760	3.990	3.570	3.650	445,797	-0.08(-2.14%)
Mar 22, 2023	4.040	4.090	3.710	3.730	447,217	-0.32(-7.90%)
Mar 21, 2023	3.900	4.205	3.850	4.050	690,048	+0.16(+4.11%)
Mar 20, 2023	3.920	3.980	3.765	3.890	510,767	-0.14(-3.47%)
Mar 17, 2023	4.120	4.215	3.920	4.030	890,613	-0.16(-3.82%)
Mar 16, 2023	4.120	4.250	4.041	4.190	464,010	+0.03(+0.72%)
Mar 15, 2023	4.260	4.350	4.130	4.160	551,306	-0.20(-4.59%)
Mar 14, 2023	4.460	4.520	4.280	4.360	654,533	+0.04(+0.93%)
Mar 13, 2023	4.010	4.510	4.010	4.320	1,032,026	+0.22(+5.37%)
Mar 10, 2023	5.060	5.090	3.930	4.100	1,660,170	-0.95(-18.81%)
Mar 09, 2023	5.440	5.480	4.890	5.050	1,002,349	-0.39(-7.17%)
Mar 08, 2023	5.370	5.460	5.300	5.440	586,018	-0.02(-0.37%)
Mar 07, 2023	5.390	5.550	5.220	5.460	817,230	+0.13(+2.44%)
Mar 06, 2023	5.510	5.510	5.310	5.330	453,470	-0.17(-3.09%)
Mar 03, 2023	5.240	5.550	5.180	5.500	765,145	+0.25(+4.76%)
Mar 02, 2023	5.300	5.300	5.010	5.250	894,340	-0.10(-1.87%)
Mar 01, 2023	5.700	5.780	5.330	5.350	1,045,987	-0.34(-5.98%)
Feb 28, 2023	5.740	5.820	5.600	5.690	2,484,638	-0.04(-0.70%)
Feb 27, 2023	5.890	5.975	5.680	5.730	1,119,509	-0.11(-1.88%)
Feb 24, 2023	5.900	6.055	5.820	5.840	678,258	-0.17(-2.83%)
Feb 23, 2023	6.480	6.610	5.930	6.010	1,088,491	-0.41(-6.39%)
Feb 22, 2023	6.600	6.769	6.335	6.420	817,963	-0.18(-2.73%)
Feb 21, 2023	6.850	7.310	6.540	6.600	526,828	-0.33(-4.76%)
Feb 17, 2023	6.790	7.005	6.587	6.930	576,169	+0.05(+0.73%)
Feb 16, 2023	6.970	7.110	6.810	6.880	438,446	-0.20(-2.82%)
Feb 15, 2023	7.690	7.929	6.860	7.080	682,875	-0.62(-8.05%)
Feb 14, 2023	7.440	7.910	7.330	7.700	640,124	+0.20(+2.67%)
Feb 13, 2023	7.570	7.960	7.430	7.500	481,535	-0.02(-0.27%)
Feb 10, 2023	8.150	8.150	7.378	7.520	638,815	-0.72(-8.74%)
Feb 09, 2023	8.530	8.569	7.918	8.240	580,859	-0.18(-2.14%)
Feb 08, 2023	8.710	8.820	8.320	8.420	553,795	-0.31(-3.55%)
Feb 07, 2023	8.330	8.730	8.240	8.730	572,989	+0.48(+5.82%)
Feb 06, 2023	8.030	8.340	7.750	8.250	515,501	+0.22(+2.74%)
Feb 03, 2023	7.650	8.030	7.590	8.030	429,412	+0.37(+4.83%)
Feb 02, 2023	7.130	7.730	7.060	7.660	463,297	+0.66(+9.43%)