Poseida Therapeutics Inc (NQ: PSTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	2.650	2.810	2.600	2.760	446,314	+0.12(+4.55%)
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%)
Feb 01, 2023	6.890	7.070	6.245	7.000	617,769	+0.04(+0.57%)
Jan 31, 2023	6.710	7.118	6.710	6.960	377,155	+0.26(+3.88%)
Jan 30, 2023	7.310	7.310	6.610	6.700	430,539	-0.65(-8.84%)
Jan 27, 2023	7.320	7.470	7.160	7.350	268,019	+0.03(+0.41%)
Jan 26, 2023	7.440	7.510	7.230	7.320	184,639	+0.04(+0.55%)
Jan 25, 2023	7.530	7.580	6.820	7.280	401,089	-0.21(-2.80%)
Jan 24, 2023	7.250	7.550	7.115	7.490	309,467	+0.23(+3.17%)
Jan 23, 2023	7.500	7.640	7.230	7.260	477,356	-0.22(-2.94%)
Jan 20, 2023	7.210	7.540	7.150	7.480	336,118	+0.37(+5.20%)
Jan 19, 2023	6.850	7.240	6.640	7.110	254,300	+0.21(+3.04%)
Jan 18, 2023	7.230	7.420	6.870	6.900	348,995	-0.29(-4.03%)
Jan 17, 2023	7.000	7.240	6.910	7.190	562,953	+0.15(+2.13%)
Jan 13, 2023	6.850	7.110	6.500	7.040	396,754	+0.16(+2.33%)
Jan 12, 2023	6.490	6.940	6.375	6.880	414,648	+0.42(+6.50%)
Jan 11, 2023	6.550	6.610	6.310	6.460	480,988	-0.07(-1.07%)
Jan 10, 2023	6.320	6.570	6.240	6.530	429,142	+0.23(+3.65%)
Jan 09, 2023	6.770	6.770	6.270	6.300	371,569	-0.39(-5.83%)
Jan 06, 2023	6.640	7.030	6.400	6.690	427,460	+0.09(+1.36%)
Jan 05, 2023	6.530	6.675	6.320	6.600	457,747	-0.03(-0.45%)
Jan 04, 2023	6.010	6.780	6.010	6.630	916,226	+0.84(+14.51%)
Jan 03, 2023	5.520	5.920	5.380	5.790	553,627	+0.49(+9.25%)
Dec 30, 2022	5.170	5.330	5.127	5.300	754,060	+0.07(+1.34%)
Dec 29, 2022	5.110	5.350	5.102	5.230	395,246	+0.15(+2.85%)
Dec 28, 2022	4.950	5.145	4.924	5.085	261,621	+0.20(+3.99%)
Dec 27, 2022	5.200	5.255	4.870	4.890	284,452	-0.24(-4.68%)
Dec 23, 2022	5.210	5.260	4.830	5.130	428,806	-0.01(-0.19%)
Dec 22, 2022	5.200	5.240	4.930	5.140	353,047	-0.15(-2.84%)
Dec 21, 2022	5.170	5.600	5.030	5.290	620,398	+0.13(+2.52%)
Dec 20, 2022	5.230	5.230	4.740	5.160	718,952	-0.12(-2.27%)
Dec 19, 2022	5.770	5.930	5.260	5.280	657,262	-0.63(-10.66%)
Dec 16, 2022	6.090	6.160	5.700	5.910	682,683	-0.31(-4.98%)
Dec 15, 2022	6.360	6.360	6.000	6.220	487,811	-0.16(-2.51%)
Dec 14, 2022	5.570	6.430	5.515	6.380	740,486	+0.78(+13.93%)
Dec 13, 2022	5.700	5.780	5.460	5.600	896,633	+0.07(+1.27%)
Dec 12, 2022	5.700	5.710	5.370	5.530	564,206	-0.17(-2.98%)
Dec 09, 2022	5.730	5.790	5.580	5.700	485,234	-0.05(-0.87%)
Dec 08, 2022	5.120	5.890	4.855	5.750	912,574	+0.73(+14.54%)
Dec 07, 2022	4.750	5.110	4.750	5.020	447,037	+0.19(+3.93%)
Dec 06, 2022	5.060	5.310	4.765	4.830	583,651	-0.27(-5.29%)
Dec 05, 2022	4.920	5.150	4.877	5.100	427,532	+0.18(+3.66%)
Dec 02, 2022	4.520	4.940	4.430	4.920	555,711	+0.15(+3.14%)
Dec 01, 2022	4.620	4.980	4.500	4.770	999,653	+0.21(+4.61%)
Nov 30, 2022	4.510	4.740	4.365	4.560	798,888	+0.11(+2.47%)
Nov 29, 2022	4.090	4.520	4.080	4.450	1,198,624	+0.37(+9.07%)
Nov 28, 2022	4.340	4.410	4.020	4.080	549,727	-0.28(-6.42%)
Nov 25, 2022	4.320	4.530	4.235	4.360	152,034	+0.00(+0.00%)
Nov 23, 2022	4.360	4.390	4.210	4.360	613,004	-0.02(-0.46%)
Nov 22, 2022	4.190	4.445	4.090	4.380	467,718	+0.22(+5.29%)
Nov 21, 2022	4.090	4.270	4.050	4.160	257,272	-0.02(-0.48%)
Nov 18, 2022	4.520	4.790	4.110	4.180	809,726	-0.34(-7.52%)
Nov 17, 2022	4.390	4.520	4.250	4.520	604,919	+0.04(+0.89%)
Nov 16, 2022	4.810	4.935	4.400	4.480	1,061,217	-0.33(-6.86%)
Nov 15, 2022	4.920	5.029	4.660	4.810	483,960	+0.00(+0.00%)
Nov 14, 2022	4.820	5.100	4.700	4.810	671,022	+0.05(+1.05%)
Nov 11, 2022	4.730	5.200	4.660	4.760	974,467	+0.26(+5.78%)
Nov 10, 2022	4.490	4.650	4.144	4.500	363,231	+0.19(+4.41%)
Nov 09, 2022	4.380	4.535	4.261	4.310	220,851	-0.17(-3.79%)
Nov 08, 2022	4.430	4.860	4.220	4.480	400,401	+0.03(+0.67%)
Nov 07, 2022	4.220	4.540	4.000	4.450	246,953	+0.22(+5.20%)
Nov 04, 2022	4.080	4.240	4.070	4.230	123,020	+0.17(+4.19%)
Nov 03, 2022	3.800	4.090	3.760	4.060	198,588	+0.24(+6.28%)
Nov 02, 2022	4.140	4.150	3.800	3.820	175,329	-0.32(-7.73%)
Nov 01, 2022	4.240	4.340	4.040	4.140	218,553	+0.04(+0.98%)
Oct 31, 2022	4.150	4.290	4.100	4.100	118,980	-0.09(-2.15%)
Oct 28, 2022	3.990	4.210	3.990	4.190	80,840	+0.17(+4.23%)
Oct 27, 2022	4.110	4.170	3.965	4.020	51,359	-0.04(-0.99%)
Oct 26, 2022	3.860	4.100	3.860	4.060	130,584	+0.15(+3.84%)
Oct 25, 2022	3.710	3.980	3.710	3.910	156,675	+0.23(+6.25%)
Oct 24, 2022	3.940	3.940	3.660	3.680	87,005	-0.21(-5.40%)
Oct 21, 2022	3.740	3.960	3.720	3.890	167,839	+0.10(+2.64%)
Oct 20, 2022	4.200	4.290	3.780	3.790	188,454	-0.42(-9.98%)
Oct 19, 2022	4.200	4.590	4.170	4.210	119,598	-0.05(-1.17%)
Oct 18, 2022	4.380	4.440	4.220	4.260	93,059	-0.06(-1.39%)
Oct 17, 2022	4.240	4.400	4.180	4.320	295,165	+0.02(+0.47%)
Oct 14, 2022	4.320	4.610	4.240	4.300	309,817	-0.06(-1.38%)
Oct 13, 2022	3.890	4.380	3.890	4.360	373,956	+0.30(+7.39%)
Oct 12, 2022	3.710	4.070	3.710	4.060	333,267	+0.24(+6.28%)
Oct 11, 2022	3.970	3.970	3.620	3.820	256,704	-0.18(-4.50%)
Oct 10, 2022	4.150	4.300	3.955	4.000	243,963	-0.20(-4.76%)
Oct 07, 2022	3.910	4.640	3.860	4.200	882,205	+0.07(+1.69%)
Oct 06, 2022	3.830	4.140	3.740	4.130	573,401	+0.41(+11.02%)
Oct 05, 2022	3.460	3.750	3.450	3.720	207,896	+0.22(+6.29%)
Oct 04, 2022	3.410	3.530	3.390	3.500	220,182	+0.17(+5.11%)
Oct 03, 2022	3.530	3.550	3.320	3.330	163,405	-0.20(-5.67%)
Sep 30, 2022	3.260	3.540	3.260	3.530	298,707	+0.28(+8.62%)
Sep 29, 2022	3.340	3.340	3.200	3.250	192,477	-0.18(-5.25%)
Sep 28, 2022	3.180	3.460	3.150	3.430	361,386	+0.29(+9.24%)
Sep 27, 2022	3.090	3.196	3.035	3.140	168,594	+0.06(+1.95%)
Sep 26, 2022	3.060	3.090	2.940	3.080	233,982	+0.06(+1.99%)
Sep 23, 2022	3.040	3.090	2.950	3.020	176,501	-0.09(-2.89%)
Sep 22, 2022	3.150	3.200	3.020	3.110	237,615	-0.12(-3.72%)
Sep 21, 2022	3.280	3.360	3.190	3.230	242,197	-0.06(-1.82%)
Sep 20, 2022	3.360	3.490	3.270	3.290	253,015	-0.10(-2.95%)
Sep 19, 2022	3.410	3.500	3.340	3.390	218,919	-0.16(-4.51%)
Sep 16, 2022	3.540	3.600	3.330	3.550	1,733,260	-0.09(-2.47%)
Sep 15, 2022	3.460	3.670	3.415	3.640	654,437	+0.17(+4.90%)
Sep 14, 2022	3.420	3.545	3.360	3.470	221,195	+0.03(+0.87%)
Sep 13, 2022	3.570	3.600	3.420	3.440	282,473	-0.18(-4.97%)
Sep 12, 2022	3.720	3.720	3.500	3.620	673,778	-0.07(-1.90%)
Sep 09, 2022	3.900	3.900	3.680	3.690	340,166	-0.17(-4.40%)
Sep 08, 2022	3.600	3.870	3.552	3.860	156,314	+0.11(+2.93%)
Sep 07, 2022	3.370	3.750	3.370	3.750	206,500	+0.36(+10.62%)
Sep 06, 2022	3.470	3.490	3.270	3.390	267,887	-0.10(-2.87%)
Sep 02, 2022	3.530	3.630	3.450	3.490	206,811	-0.04(-1.13%)
Sep 01, 2022	3.330	3.530	3.160	3.530	380,202	+0.22(+6.65%)
Aug 31, 2022	3.190	3.380	3.190	3.310	421,681	+0.18(+5.75%)
Aug 30, 2022	3.350	3.395	3.130	3.130	358,198	-0.18(-5.44%)
Aug 29, 2022	3.460	3.470	3.210	3.310	694,547	-0.17(-4.89%)
Aug 26, 2022	3.580	3.690	3.450	3.480	302,477	-0.07(-1.97%)
Aug 25, 2022	3.490	3.630	3.400	3.550	372,973	+0.10(+2.90%)
Aug 24, 2022	3.610	3.850	3.450	3.450	525,151	-0.19(-5.22%)
Aug 23, 2022	3.730	3.780	3.610	3.640	245,863	-0.01(-0.27%)
Aug 22, 2022	4.100	4.160	3.630	3.650	546,008	-0.47(-11.41%)
Aug 19, 2022	4.180	4.250	4.100	4.120	262,186	-0.07(-1.67%)
Aug 18, 2022	4.100	4.375	4.100	4.190	381,423	+0.02(+0.48%)
Aug 17, 2022	4.310	4.411	4.150	4.170	544,073	-0.17(-3.92%)
Aug 16, 2022	4.340	4.490	4.253	4.340	559,709	+0.04(+0.93%)
Aug 15, 2022	4.320	4.470	4.170	4.300	631,170	-0.10(-2.27%)
Aug 12, 2022	4.040	4.550	3.910	4.400	1,084,956	+0.29(+7.06%)
Aug 11, 2022	3.940	4.320	3.900	4.110	1,512,408	+0.38(+10.19%)
Aug 10, 2022	3.720	3.950	3.590	3.730	1,046,884	+0.09(+2.47%)
Aug 09, 2022	3.740	3.850	3.600	3.640	1,235,935	-0.06(-1.62%)
Aug 08, 2022	4.130	4.170	3.660	3.700	1,936,158	-0.41(-9.98%)
Aug 05, 2022	4.160	4.490	3.850	4.110	2,912,900	-0.31(-7.01%)
Aug 04, 2022	3.960	4.500	3.820	4.420	7,863,527	-0.09(-2.00%)
Aug 03, 2022	3.680	5.530	3.430	4.510	58,351,432	+2.08(+85.60%)
Aug 02, 2022	2.570	2.570	2.410	2.430	79,539	-0.11(-4.33%)
Aug 01, 2022	2.510	2.550	2.440	2.540	53,914	+0.05(+2.01%)
Jul 29, 2022	2.500	2.550	2.425	2.490	56,860	-0.02(-0.80%)
Jul 28, 2022	2.660	2.660	2.510	2.510	138,035	-0.17(-6.34%)
Jul 27, 2022	2.730	2.770	2.585	2.680	89,704	+0.03(+1.13%)
Jul 26, 2022	2.690	2.700	2.570	2.650	74,222	-0.03(-1.12%)
Jul 25, 2022	2.760	2.800	2.660	2.680	142,016	-0.10(-3.60%)
Jul 22, 2022	2.840	2.850	2.760	2.780	164,622	-0.07(-2.46%)
Jul 21, 2022	2.750	2.890	2.720	2.850	43,176	+0.08(+2.89%)
Jul 20, 2022	2.790	2.920	2.720	2.770	102,220	-0.01(-0.36%)
Jul 19, 2022	2.780	2.960	2.626	2.780	146,329	+0.08(+2.96%)
Jul 18, 2022	2.900	2.930	2.690	2.700	41,112	-0.03(-1.10%)
Jul 15, 2022	2.720	2.830	2.660	2.730	84,295	+0.00(+0.00%)
Jul 14, 2022	2.730	2.830	2.530	2.730	67,713	-0.02(-0.73%)
Jul 13, 2022	2.540	2.825	2.530	2.750	173,800	+0.14(+5.36%)
Jul 12, 2022	2.520	2.650	2.510	2.610	35,452	+0.07(+2.76%)
Jul 11, 2022	2.750	2.800	2.510	2.540	83,583	-0.21(-7.64%)
Jul 08, 2022	2.780	2.900	2.750	2.750	134,865	-0.10(-3.51%)
Jul 07, 2022	2.650	2.890	2.550	2.850	229,893	+0.19(+7.14%)
Jul 06, 2022	2.550	2.840	2.420	2.660	150,349	+0.15(+5.98%)
Jul 05, 2022	2.460	2.600	2.430	2.510	169,382	+0.01(+0.40%)