Skip to main content

Poseida Therapeutics Inc (NQ: PSTX )

3.360 +0.020 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.380 3.620 3.230 3.360 555,561 +0.02(+0.60%)
Jul 11, 2024 3.080 3.400 3.050 3.340 599,626 +0.36(+12.08%)
Jul 10, 2024 2.990 3.020 2.920 2.980 204,600 +0.01(+0.34%)
Jul 09, 2024 2.960 3.025 2.935 2.970 215,882 +0.00(+0.00%)
Jul 08, 2024 3.030 3.080 2.955 2.970 275,261 -0.01(-0.34%)
Jul 05, 2024 2.930 3.000 2.840 2.980 251,727 +0.04(+1.36%)
Jul 03, 2024 3.040 3.090 2.910 2.940 215,283 -0.08(-2.65%)
Jul 02, 2024 2.970 3.190 2.950 3.020 457,036 +0.01(+0.33%)
Jul 01, 2024 2.870 3.055 2.720 3.010 335,841 +0.09(+3.08%)
Jun 28, 2024 2.730 2.990 2.690 2.920 1,976,373 +0.20(+7.35%)
Jun 27, 2024 2.490 2.720 2.410 2.720 532,323 +0.25(+10.12%)
Jun 26, 2024 2.570 2.610 2.440 2.470 496,449 -0.11(-4.26%)
Jun 25, 2024 2.750 2.819 2.570 2.580 397,544 -0.17(-6.18%)
Jun 24, 2024 2.840 2.890 2.720 2.750 384,731 -0.03(-1.08%)
Jun 21, 2024 2.700 2.960 2.690 2.780 919,987 +0.13(+4.91%)
Jun 20, 2024 2.630 2.945 2.582 2.650 1,001,699 +0.01(+0.38%)
Jun 18, 2024 2.820 2.820 2.635 2.640 240,522 -0.17(-6.05%)
Jun 17, 2024 2.730 2.840 2.730 2.810 201,496 +0.05(+1.81%)
Jun 14, 2024 2.790 2.820 2.700 2.760 98,022 -0.09(-3.16%)
Jun 13, 2024 2.830 2.870 2.740 2.850 101,012 +0.05(+1.79%)
Jun 12, 2024 2.880 2.980 2.760 2.800 298,529 +0.05(+1.82%)
Jun 11, 2024 2.620 2.780 2.620 2.750 250,244 +0.10(+3.97%)
Jun 10, 2024 2.670 2.780 2.600 2.645 309,444 -0.04(-1.67%)
Jun 07, 2024 2.750 2.925 2.690 2.690 232,254 -0.08(-2.89%)
Jun 06, 2024 2.880 2.880 2.700 2.770 195,887 -0.15(-5.14%)
Jun 05, 2024 2.660 2.930 2.650 2.920 313,673 +0.27(+10.19%)
Jun 04, 2024 2.970 3.060 2.635 2.650 492,142 -0.41(-13.40%)
Jun 03, 2024 3.000 3.100 2.920 3.060 438,411 +0.07(+2.34%)
May 31, 2024 2.900 3.030 2.900 2.990 173,685 +0.09(+3.10%)
May 30, 2024 2.870 2.960 2.835 2.900 188,483 +0.02(+0.69%)
May 29, 2024 2.790 2.905 2.750 2.880 204,175 +0.02(+0.70%)
May 28, 2024 3.010 3.010 2.805 2.860 367,622 -0.11(-3.70%)
May 24, 2024 2.970 3.001 2.920 2.970 136,841 +0.02(+0.68%)
May 23, 2024 3.060 3.065 2.890 2.950 415,887 -0.11(-3.59%)
May 22, 2024 2.930 3.110 2.890 3.060 485,894 +0.09(+3.03%)
May 21, 2024 3.160 3.160 2.940 2.970 552,067 -0.19(-6.01%)
May 20, 2024 3.200 3.380 3.150 3.160 685,933 -0.03(-0.94%)
May 17, 2024 3.340 3.382 3.120 3.190 520,405 -0.16(-4.63%)
May 16, 2024 3.420 3.550 3.300 3.345 633,055 -0.11(-3.32%)
May 15, 2024 3.000 3.540 2.960 3.460 1,233,411 +0.54(+18.49%)
May 14, 2024 2.850 2.980 2.848 2.920 485,634 +0.11(+3.91%)
May 13, 2024 2.670 2.840 2.670 2.810 238,855 +0.17(+6.24%)
May 10, 2024 2.740 2.785 2.592 2.645 368,911 -0.06(-2.40%)
May 09, 2024 2.740 2.755 2.610 2.710 417,831 +0.00(+0.00%)
May 08, 2024 2.900 2.910 2.680 2.710 359,616 -0.21(-7.19%)
May 07, 2024 2.850 2.930 2.801 2.920 385,765 +0.09(+3.18%)
May 06, 2024 2.890 3.000 2.810 2.830 546,658 -0.04(-1.39%)
May 03, 2024 2.830 2.990 2.820 2.870 549,987 +0.08(+2.87%)
May 02, 2024 2.860 2.970 2.730 2.790 1,355,905 +0.02(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.