Skip to main content

Poseida Therapeutics Inc (NQ: PSTX )

3.250 +0.030 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.230 3.285 3.190 3.250 321,769 +0.03(+0.93%)
Feb 22, 2024 3.340 3.360 3.190 3.220 403,099 -0.12(-3.59%)
Feb 21, 2024 3.570 3.610 3.300 3.340 457,862 -0.17(-4.84%)
Feb 20, 2024 3.660 3.710 3.485 3.510 413,719 -0.15(-4.10%)
Feb 16, 2024 3.600 3.690 3.530 3.660 458,276 -0.04(-1.08%)
Feb 15, 2024 3.760 3.825 3.590 3.700 529,340 -0.01(-0.27%)
Feb 14, 2024 3.750 3.875 3.640 3.710 606,979 +0.07(+1.92%)
Feb 13, 2024 3.750 3.750 3.490 3.640 820,278 -0.26(-6.67%)
Feb 12, 2024 3.600 3.915 3.600 3.900 739,688 +0.30(+8.33%)
Feb 09, 2024 3.380 3.650 3.380 3.600 701,568 +0.22(+6.51%)
Feb 08, 2024 3.350 3.440 3.230 3.380 676,238 +0.05(+1.65%)
Feb 07, 2024 3.800 3.820 3.320 3.325 873,191 -0.46(-12.27%)
Feb 06, 2024 3.590 3.935 3.455 3.790 2,718,884 +0.26(+7.37%)
Feb 05, 2024 3.440 3.600 3.350 3.530 618,162 +0.04(+1.15%)
Feb 02, 2024 3.330 3.540 3.210 3.490 786,107 +0.08(+2.35%)
Feb 01, 2024 3.440 3.450 3.200 3.410 627,748 -0.03(-0.87%)
Jan 31, 2024 3.290 3.655 3.290 3.440 494,531 +0.15(+4.56%)
Jan 30, 2024 3.150 3.370 3.050 3.290 694,353 +0.10(+3.13%)
Jan 29, 2024 3.210 3.210 3.130 3.190 971,801 -0.01(-0.31%)
Jan 26, 2024 3.290 3.340 3.190 3.200 641,104 -0.04(-1.23%)
Jan 25, 2024 3.300 3.420 3.180 3.240 468,633 -0.05(-1.52%)
Jan 24, 2024 3.240 3.400 3.185 3.290 887,906 +0.10(+3.13%)
Jan 23, 2024 3.060 3.225 3.035 3.190 1,271,790 +0.18(+5.98%)
Jan 22, 2024 2.770 3.010 2.705 3.010 437,981 +0.25(+9.06%)
Jan 19, 2024 2.880 2.900 2.650 2.760 443,643 -0.09(-3.16%)
Jan 18, 2024 2.800 2.960 2.750 2.850 771,600 +0.02(+0.71%)
Jan 17, 2024 2.770 2.840 2.665 2.830 648,811 +0.04(+1.43%)
Jan 16, 2024 3.010 3.025 2.785 2.790 536,635 -0.26(-8.52%)
Jan 12, 2024 3.260 3.310 2.955 3.050 556,912 -0.21(-6.44%)
Jan 11, 2024 3.160 3.280 3.010 3.260 686,691 +0.07(+2.19%)
Jan 10, 2024 3.220 3.290 3.145 3.190 350,571 -0.03(-0.93%)
Jan 09, 2024 3.150 3.305 3.120 3.220 267,273 -0.01(-0.31%)
Jan 08, 2024 3.130 3.275 3.070 3.230 444,835 +0.06(+1.89%)
Jan 05, 2024 3.200 3.220 3.030 3.170 386,240 -0.05(-1.55%)
Jan 04, 2024 3.230 3.310 3.110 3.220 388,403 +0.04(+1.26%)
Jan 03, 2024 3.370 3.380 3.170 3.180 466,700 -0.20(-5.92%)
Jan 02, 2024 3.360 3.580 3.310 3.380 691,369 +0.02(+0.60%)
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%)
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.