Poseida Therapeutics Inc (NQ: PSTX )

Date	Open	High	Low	Close	Volume	Change (%)
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.