Poseida Therapeutics Inc (NQ: PSTX )

Historical Prices

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