Poseida Therapeutics Inc (NQ: PSTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	2.030	2.090	1.965	2.070	430,599	+0.05(+2.48%)
Oct 31, 2023	2.020	2.135	1.950	2.020	659,214	-0.01(-0.49%)
Oct 30, 2023	1.830	2.070	1.830	2.030	522,628	+0.20(+10.93%)
Oct 27, 2023	2.000	2.030	1.830	1.830	436,040	-0.16(-8.04%)
Oct 26, 2023	2.130	2.160	1.990	1.990	535,292	-0.11(-5.24%)
Oct 25, 2023	2.090	2.170	2.010	2.100	351,613	+0.00(+0.00%)
Oct 24, 2023	2.130	2.190	2.070	2.100	260,583	+0.00(+0.00%)
Oct 23, 2023	2.310	2.360	2.090	2.100	788,918	-0.25(-10.64%)
Oct 20, 2023	2.370	2.570	2.330	2.350	863,417	-0.02(-0.84%)
Oct 19, 2023	2.340	2.410	2.270	2.370	349,384	+0.04(+1.72%)
Oct 18, 2023	2.400	2.430	2.260	2.330	432,842	-0.07(-2.92%)
Oct 17, 2023	2.510	2.555	2.370	2.400	473,591	-0.09(-3.61%)
Oct 16, 2023	2.380	2.550	2.305	2.490	450,863	+0.15(+6.41%)
Oct 13, 2023	2.170	2.355	2.039	2.340	490,340	+0.18(+8.33%)
Oct 12, 2023	2.260	2.355	2.140	2.160	330,439	-0.10(-4.42%)
Oct 11, 2023	2.280	2.315	2.180	2.260	373,623	+0.00(+0.00%)
Oct 10, 2023	2.240	2.390	2.170	2.260	388,935	+0.01(+0.44%)
Oct 09, 2023	2.320	2.330	2.230	2.250	236,604	-0.09(-3.85%)
Oct 06, 2023	2.300	2.350	2.200	2.340	235,351	+0.03(+1.30%)
Oct 05, 2023	2.170	2.320	2.160	2.310	329,260	+0.12(+5.48%)
Oct 04, 2023	2.180	2.260	2.150	2.190	279,017	-0.06(-2.67%)
Oct 03, 2023	2.270	2.270	2.150	2.250	282,055	-0.04(-1.75%)
Oct 02, 2023	2.380	2.385	2.220	2.290	383,169	-0.09(-3.78%)
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%)