Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poseida Therapeutics Inc (NQ: PSTX )

9.310 -0.020 (-0.21%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 9.360 9.410 9.310 9.310 1,558,426 -0.02(-0.21%)
Nov 27, 2024 9.340 9.420 9.330 9.330 3,347,329 -0.05(-0.53%)
Nov 26, 2024 9.280 9.410 9.250 9.380 30,127,042 +6.52(+227.97%)
Nov 25, 2024 2.810 2.980 2.770 2.860 284,220 +0.13(+4.76%)
Nov 22, 2024 2.710 2.870 2.690 2.730 364,945 +0.02(+0.74%)
Nov 21, 2024 2.750 2.810 2.650 2.710 297,611 -0.01(-0.37%)
Nov 20, 2024 2.800 2.820 2.630 2.720 438,812 -0.05(-1.81%)
Nov 19, 2024 2.670 2.815 2.643 2.770 337,319 +0.10(+3.75%)
Nov 18, 2024 2.760 2.980 2.640 2.670 412,853 -0.09(-3.26%)
Nov 15, 2024 3.270 3.280 2.730 2.760 702,037 -0.45(-14.02%)
Nov 14, 2024 3.330 3.360 3.090 3.210 535,760 -0.07(-2.13%)
Nov 13, 2024 3.750 3.780 3.260 3.280 1,078,665 -0.41(-11.11%)
Nov 12, 2024 3.680 3.840 3.460 3.690 724,041 -0.02(-0.54%)
Nov 11, 2024 3.100 3.710 3.090 3.710 892,234 +0.63(+20.45%)
Nov 08, 2024 3.250 3.580 3.015 3.080 1,255,667 +0.15(+5.12%)
Nov 07, 2024 2.800 3.015 2.800 2.930 690,602 +0.15(+5.40%)
Nov 06, 2024 2.700 2.860 2.595 2.780 823,286 +0.12(+4.51%)
Nov 05, 2024 2.500 2.660 2.480 2.660 439,456 +0.13(+5.14%)
Nov 04, 2024 2.430 2.610 2.430 2.530 390,303 +0.06(+2.43%)
Nov 01, 2024 2.400 2.480 2.390 2.470 255,645 +0.10(+4.22%)
Oct 31, 2024 2.390 2.390 2.320 2.370 266,784 -0.01(-0.42%)
Oct 30, 2024 2.450 2.475 2.375 2.380 398,390 -0.07(-2.86%)
Oct 29, 2024 2.480 2.485 2.380 2.450 513,343 -0.03(-1.21%)
Oct 28, 2024 2.440 2.510 2.430 2.480 338,022 +0.07(+2.90%)
Oct 25, 2024 2.420 2.489 2.400 2.410 225,823 -0.01(-0.41%)
Oct 24, 2024 2.500 2.510 2.410 2.420 422,572 -0.08(-3.20%)
Oct 23, 2024 2.480 2.510 2.440 2.500 442,796 +0.00(+0.00%)
Oct 22, 2024 2.490 2.510 2.445 2.500 206,798 +0.00(+0.00%)
Oct 21, 2024 2.450 2.520 2.410 2.500 394,294 +0.05(+2.04%)
Oct 18, 2024 2.570 2.570 2.440 2.450 559,011 -0.09(-3.54%)
Oct 17, 2024 2.550 2.610 2.465 2.540 658,260 +0.00(+0.00%)
Oct 16, 2024 2.540 2.560 2.500 2.540 416,826 +0.00(+0.00%)
Oct 15, 2024 2.490 2.570 2.475 2.540 689,881 +0.04(+1.60%)
Oct 14, 2024 2.540 2.550 2.465 2.500 219,991 -0.01(-0.40%)
Oct 11, 2024 2.480 2.510 2.445 2.510 332,118 +0.04(+1.62%)
Oct 10, 2024 2.550 2.550 2.410 2.470 427,808 -0.09(-3.52%)
Oct 09, 2024 2.570 2.605 2.510 2.560 468,307 -0.01(-0.39%)
Oct 08, 2024 2.660 2.690 2.565 2.570 321,910 -0.09(-3.38%)
Oct 07, 2024 2.620 2.670 2.500 2.660 440,219 +0.05(+1.92%)
Oct 04, 2024 2.520 2.640 2.520 2.610 523,986 +0.07(+2.76%)
Oct 03, 2024 2.650 2.650 2.500 2.540 538,752 -0.10(-3.79%)
Oct 02, 2024 2.740 2.775 2.605 2.640 892,109 -0.11(-4.00%)
Oct 01, 2024 2.820 2.860 2.730 2.750 350,984 -0.11(-3.85%)
Sep 30, 2024 2.600 2.915 2.600 2.860 1,480,505 -0.04(-1.38%)
Sep 27, 2024 3.020 3.020 2.860 2.900 808,400 -0.07(-2.36%)
Sep 26, 2024 3.030 3.100 2.960 2.970 408,147 -0.03(-1.00%)
Sep 25, 2024 3.080 3.140 2.970 3.000 396,014 -0.08(-2.60%)
Sep 24, 2024 3.150 3.150 2.985 3.080 454,912 -0.01(-0.32%)
Sep 23, 2024 3.390 3.390 3.090 3.090 477,498 -0.28(-8.31%)
Sep 20, 2024 3.610 3.610 3.310 3.370 954,336 -0.24(-6.65%)
Sep 19, 2024 3.560 3.780 3.420 3.610 601,869 +0.10(+2.85%)
Sep 18, 2024 3.380 3.921 3.360 3.510 1,414,461 +0.13(+3.85%)
Sep 17, 2024 3.050 3.390 2.990 3.380 446,379 +0.38(+12.67%)
Sep 16, 2024 3.190 3.380 2.985 3.000 362,652 -0.07(-2.28%)
Sep 13, 2024 2.980 3.085 2.960 3.070 227,010 +0.12(+4.07%)
Sep 12, 2024 2.900 2.970 2.850 2.950 145,478 +0.05(+1.72%)
Sep 11, 2024 2.950 3.000 2.890 2.900 213,839 -0.06(-2.03%)
Sep 10, 2024 2.900 3.000 2.755 2.960 184,930 +0.07(+2.42%)
Sep 09, 2024 2.770 2.970 2.760 2.890 259,288 +0.15(+5.47%)
Sep 06, 2024 2.740 2.785 2.625 2.740 192,712 +0.03(+1.11%)
Sep 05, 2024 2.850 2.910 2.640 2.710 357,167 -0.07(-2.52%)
Sep 04, 2024 2.850 2.870 2.710 2.780 258,962 -0.08(-2.80%)
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.