Skip to main content
Poseida Therapeutics, Inc. (PSTX)
NASDAQ: PSTX · Real-Time Price · USD
9.45
+0.04 (0.43%)
At close: Dec 20, 2024, 4:00 PM
9.36
-0.09 (-0.95%)
After-hours: Dec 20, 2024, 6:29 PM EST

Poseida Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.389.499.369.459.450.43%2,089,598
Dec 19, 20249.469.499.409.419.41-0.32%903,039
Dec 18, 20249.529.559.409.449.44-0.63%1,234,732
Dec 17, 20249.499.569.499.509.50-0.11%744,597
Dec 16, 20249.509.539.489.519.51-780,740
Dec 13, 20249.509.559.489.519.510.11%583,500
Dec 12, 20249.459.589.459.509.50-0.11%768,700
Dec 11, 20249.459.539.409.519.510.63%743,516
Dec 10, 20249.429.509.409.459.450.11%1,538,500
Dec 9, 20249.409.489.359.449.440.85%903,900
Dec 6, 20249.379.409.369.369.360.32%805,186
Dec 5, 20249.379.399.339.339.33-0.85%1,202,918
Dec 4, 20249.359.449.309.419.410.86%1,397,035
Dec 3, 20249.339.369.289.339.330.11%2,167,300
Dec 2, 20249.339.369.329.329.320.11%3,211,221
Nov 29, 20249.369.419.319.319.31-0.21%1,558,426
Nov 27, 20249.349.429.339.339.33-0.53%3,347,315
Nov 26, 20249.289.419.259.389.38227.97%30,136,900
Nov 25, 20242.812.982.772.862.864.76%286,321
Nov 22, 20242.712.872.692.732.730.74%364,945
Nov 21, 20242.752.812.652.712.71-0.37%297,611
Nov 20, 20242.802.822.632.722.72-1.81%438,812
Nov 19, 20242.672.822.642.772.773.75%337,363
Nov 18, 20242.762.982.642.672.67-3.26%412,949
Nov 15, 20243.273.282.732.762.76-14.02%702,037
Nov 14, 20243.333.363.093.213.21-2.13%535,800
Nov 13, 20243.753.783.263.283.28-11.11%1,079,088
Nov 12, 20243.683.843.463.693.69-0.54%724,049
Nov 11, 20243.103.713.093.713.7120.45%894,600
Nov 8, 20243.253.583.023.083.085.12%1,255,700
Nov 7, 20242.803.022.802.932.935.40%690,853
Nov 6, 20242.702.862.602.782.784.51%823,336
Nov 5, 20242.502.662.482.662.665.14%439,457
Nov 4, 20242.432.612.432.532.532.43%390,303
Nov 1, 20242.402.482.392.472.474.22%255,645
Oct 31, 20242.392.392.322.372.37-0.42%266,800
Oct 30, 20242.452.482.382.382.38-2.86%398,400
Oct 29, 20242.482.492.382.452.45-1.21%513,343
Oct 28, 20242.442.512.432.482.482.90%338,022
Oct 25, 20242.422.492.402.412.41-0.41%225,823
Oct 24, 20242.502.512.412.422.42-3.20%422,600
Oct 23, 20242.482.512.442.502.50-442,800
Oct 22, 20242.492.512.442.502.50-206,810
Oct 21, 20242.452.522.412.502.502.04%394,309
Oct 18, 20242.572.572.442.452.45-3.54%559,011
Oct 17, 20242.552.612.472.542.54-658,936
Oct 16, 20242.542.562.502.542.54-417,826
Oct 15, 20242.492.572.482.542.541.60%689,900
Oct 14, 20242.542.552.472.502.50-0.40%219,991
Oct 11, 20242.482.512.442.512.511.62%332,118
Oct 10, 20242.552.552.412.472.47-3.52%427,808
Oct 9, 20242.572.612.512.562.56-0.39%468,307
Oct 8, 20242.662.692.572.572.57-3.38%321,910
Oct 7, 20242.622.672.502.662.661.92%440,219
Oct 4, 20242.522.642.522.612.612.76%524,000
Oct 3, 20242.652.652.502.542.54-3.79%538,800
Oct 2, 20242.742.782.612.642.64-4.00%892,109
Oct 1, 20242.822.862.732.752.75-3.85%351,000
Sep 30, 20242.602.922.602.862.86-1.38%1,481,605
Sep 27, 20243.023.022.862.902.90-2.36%808,400
Sep 26, 20243.033.102.962.972.97-1.00%408,147
Sep 25, 20243.083.142.973.003.00-2.60%396,014
Sep 24, 20243.153.152.993.083.08-0.32%454,912
Sep 23, 20243.393.393.093.093.09-8.31%477,500
Sep 20, 20243.613.613.313.373.37-6.65%954,336
Sep 19, 20243.563.783.423.613.612.85%601,900
Sep 18, 20243.383.923.363.513.513.85%1,414,541
Sep 17, 20243.053.392.993.383.3812.67%446,400
Sep 16, 20243.193.382.993.003.00-2.28%362,700
Sep 13, 20242.983.092.963.073.074.07%227,010
Sep 12, 20242.902.972.852.952.951.72%145,500
Sep 11, 20242.953.002.892.902.90-2.03%213,839
Sep 10, 20242.903.002.762.962.962.42%184,930
Sep 9, 20242.772.972.762.892.895.47%259,300
Sep 6, 20242.742.792.632.742.741.11%192,712
Sep 5, 20242.852.912.642.712.71-2.52%357,200
Sep 4, 20242.852.872.712.782.78-2.80%259,200
Sep 3, 20242.832.992.802.862.86-393,400
Aug 30, 20242.802.862.742.862.863.62%194,332
Aug 29, 20242.722.822.702.762.762.22%274,300
Aug 28, 20242.822.912.662.702.70-3.91%367,000
Aug 27, 20243.053.052.812.812.81-8.17%321,922
Aug 26, 20242.913.062.853.063.066.99%494,312
Aug 23, 20242.812.932.802.862.862.14%254,808
Aug 22, 20242.922.922.752.802.80-3.78%265,513
Aug 21, 20242.752.942.752.912.916.20%403,401
Aug 20, 20242.942.962.712.742.74-7.43%393,219
Aug 19, 20242.872.982.812.962.963.14%338,304
Aug 16, 20242.982.982.842.872.87-1.71%179,400
Aug 15, 20242.923.012.832.922.923.55%304,443
Aug 14, 20242.962.962.752.822.82-3.75%285,100
Aug 13, 20242.993.032.852.932.931.38%413,400
Aug 12, 20242.873.002.772.892.892.12%356,100
Aug 9, 20243.043.042.832.832.83-6.60%400,912
Aug 8, 20243.143.142.903.033.03-1.62%426,719
Aug 7, 20243.203.282.943.083.08-1.60%412,800
Aug 6, 20243.083.383.083.133.133.64%552,433
Aug 5, 20242.863.062.753.023.02-2.58%450,241
Aug 2, 20243.203.403.093.103.10-6.63%458,418
Aug 1, 20243.543.543.223.323.32-5.95%400,935