Poseida Therapeutics Inc (NQ: PSTX )

2.230 +0.030 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 2.170 2.290 2.110 2.230 113,654 +0.03(+1.36%)
Jun 24, 2022 2.300 2.430 2.070 2.200 3,508,462 -0.10(-4.35%)
Jun 23, 2022 2.120 2.390 2.060 2.300 427,336 +0.20(+9.52%)
Jun 22, 2022 1.950 2.280 1.950 2.100 329,737 +0.10(+5.00%)
Jun 21, 2022 2.090 2.210 1.960 2.000 321,238 -0.05(-2.44%)
Jun 17, 2022 2.010 2.100 2.010 2.050 178,775 +0.04(+1.99%)
Jun 16, 2022 2.130 2.140 1.955 2.010 137,233 -0.17(-7.80%)
Jun 15, 2022 2.160 2.270 2.030 2.180 84,090 +0.09(+4.31%)
Jun 14, 2022 2.170 2.270 2.000 2.090 87,744 -0.06(-2.79%)
Jun 13, 2022 2.290 2.335 2.035 2.150 138,564 -0.22(-9.28%)
Jun 10, 2022 2.680 2.680 2.265 2.370 130,081 -0.38(-13.82%)
Jun 09, 2022 2.710 2.760 2.460 2.750 201,110 +0.12(+4.56%)
Jun 08, 2022 2.680 2.800 2.510 2.630 216,429 -0.03(-1.13%)
Jun 07, 2022 2.070 2.720 2.050 2.660 259,004 +0.55(+26.07%)
Jun 06, 2022 2.110 2.180 1.960 2.110 148,711 +0.00(+0.00%)
Jun 03, 2022 2.040 2.140 1.995 2.110 177,647 +0.05(+2.43%)
Jun 02, 2022 2.090 2.100 2.015 2.060 77,454 +0.00(+0.00%)
Jun 01, 2022 2.250 2.290 2.020 2.060 111,471 -0.21(-9.25%)
May 31, 2022 2.220 2.330 2.040 2.270 259,964 +0.12(+5.58%)
May 27, 2022 2.020 2.210 1.930 2.150 147,303 +0.15(+7.50%)
May 26, 2022 2.010 2.040 1.940 2.000 67,245 +0.03(+1.52%)
May 25, 2022 2.090 2.120 1.820 1.970 189,408 -0.02(-1.01%)
May 24, 2022 2.110 2.130 1.970 1.990 142,816 -0.10(-4.78%)
May 23, 2022 2.130 2.180 2.050 2.090 83,778 -0.01(-0.48%)
May 20, 2022 2.050 2.160 2.000 2.100 177,127 +0.08(+3.96%)
May 19, 2022 2.000 2.175 1.990 2.020 179,797 +0.02(+1.00%)
May 18, 2022 2.150 2.181 2.000 2.000 137,777 -0.23(-10.31%)
May 17, 2022 2.240 2.310 2.190 2.230 146,329 +0.05(+2.29%)
May 16, 2022 2.170 2.310 2.080 2.180 218,301 +0.00(+0.00%)
May 13, 2022 1.940 2.255 1.850 2.180 339,028 +0.31(+16.58%)
May 12, 2022 1.860 1.970 1.830 1.870 139,660 +0.00(+0.00%)
May 11, 2022 2.200 2.230 1.835 1.870 306,753 -0.29(-13.43%)
May 10, 2022 2.090 2.330 2.083 2.160 321,043 +0.05(+2.37%)
May 09, 2022 2.370 2.435 2.040 2.110 390,724 -0.36(-14.57%)
May 06, 2022 2.690 2.710 2.370 2.470 331,783 -0.28(-10.18%)
May 05, 2022 2.980 3.100 2.640 2.750 499,941 -0.29(-9.54%)
May 04, 2022 3.160 3.300 2.815 3.040 643,333 -0.12(-3.80%)
May 03, 2022 3.180 3.410 3.090 3.160 312,555 -0.02(-0.63%)
May 02, 2022 3.080 3.450 3.030 3.180 588,903 +0.09(+2.91%)
Apr 29, 2022 3.050 3.219 2.980 3.090 114,707 +0.03(+0.98%)
Apr 28, 2022 2.990 3.080 2.880 3.060 148,432 +0.09(+3.03%)
Apr 27, 2022 3.060 3.170 2.960 2.970 137,527 -0.01(-0.34%)
Apr 26, 2022 3.140 3.140 2.920 2.980 148,704 -0.19(-5.99%)
Apr 25, 2022 3.140 3.250 3.087 3.170 106,119 +0.05(+1.60%)
Apr 22, 2022 3.120 3.270 3.000 3.120 173,663 +0.05(+1.63%)
Apr 21, 2022 3.240 3.045 3.070 233,380 -0.15(-4.66%)
Apr 20, 2022 3.350 3.410 3.150 3.220 167,908 -0.15(-4.45%)
Apr 19, 2022 3.680 3.680 3.275 3.370 160,970 -0.26(-7.16%)
Apr 18, 2022 4.040 4.060 3.620 3.630 113,634 -0.44(-10.81%)
Apr 14, 2022 4.340 4.390 4.030 4.070 91,637 -0.25(-5.79%)
Apr 13, 2022 4.270 4.405 4.220 4.320 122,140 +0.07(+1.65%)
Apr 12, 2022 4.230 4.410 4.200 4.250 79,116 +0.03(+0.71%)
Apr 11, 2022 4.340 4.450 4.200 4.220 59,337 -0.15(-3.43%)
Apr 08, 2022 4.780 4.780 4.340 4.370 84,513 -0.34(-7.22%)
Apr 07, 2022 4.930 5.040 4.620 4.710 84,573 -0.24(-4.85%)
Apr 06, 2022 4.930 5.080 4.670 4.950 111,180 -0.05(-1.00%)
Apr 05, 2022 5.110 5.300 4.803 5.000 161,295 +0.09(+1.83%)
Apr 04, 2022 4.760 5.050 4.760 4.910 112,402 +0.17(+3.59%)
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.