Poseida Therapeutics, Inc. (PSTX)
Jan 8, 2025 - PSTX was delisted (reason: acquired by Roche)
9.50
0.00 (0.00%)
Inactive · Last trade price
on Jan 7, 2025
Poseida Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2025 | 9.58 | 9.67 | 9.49 | 9.50 | 9.50 | -0.63% | 21,420,617 |
| Jan 6, 2025 | 9.52 | 9.59 | 9.50 | 9.56 | 9.56 | 0.42% | 2,881,069 |
| Jan 3, 2025 | 9.45 | 9.57 | 9.39 | 9.52 | 9.52 | 1.28% | 2,413,622 |
| Jan 2, 2025 | 9.54 | 9.57 | 9.39 | 9.40 | 9.40 | -2.08% | 2,747,917 |
| Dec 31, 2024 | 9.50 | 9.65 | 9.49 | 9.60 | 9.60 | 1.27% | 1,346,075 |
| Dec 30, 2024 | 9.37 | 9.48 | 9.36 | 9.48 | 9.48 | 0.64% | 709,775 |
| Dec 27, 2024 | 9.46 | 9.48 | 9.40 | 9.42 | 9.42 | -0.95% | 728,097 |
| Dec 26, 2024 | 9.47 | 9.52 | 9.43 | 9.51 | 9.51 | 0.21% | 647,851 |
| Dec 24, 2024 | 9.47 | 9.50 | 9.45 | 9.49 | 9.49 | 0.11% | 442,160 |
| Dec 23, 2024 | 9.41 | 9.49 | 9.41 | 9.48 | 9.48 | 0.32% | 663,255 |
| Dec 20, 2024 | 9.38 | 9.49 | 9.36 | 9.45 | 9.45 | 0.43% | 2,108,207 |
| Dec 19, 2024 | 9.46 | 9.49 | 9.40 | 9.41 | 9.41 | -0.32% | 903,039 |
| Dec 18, 2024 | 9.52 | 9.55 | 9.40 | 9.44 | 9.44 | -0.63% | 1,234,732 |
| Dec 17, 2024 | 9.49 | 9.56 | 9.49 | 9.50 | 9.50 | -0.11% | 744,597 |
| Dec 16, 2024 | 9.50 | 9.53 | 9.48 | 9.51 | 9.51 | - | 780,740 |
| Dec 13, 2024 | 9.50 | 9.55 | 9.48 | 9.51 | 9.51 | 0.11% | 583,473 |
| Dec 12, 2024 | 9.45 | 9.58 | 9.45 | 9.50 | 9.50 | -0.11% | 768,680 |
| Dec 11, 2024 | 9.45 | 9.53 | 9.40 | 9.51 | 9.51 | 0.63% | 743,516 |
| Dec 10, 2024 | 9.42 | 9.50 | 9.40 | 9.45 | 9.45 | 0.11% | 1,538,458 |
| Dec 9, 2024 | 9.40 | 9.48 | 9.35 | 9.44 | 9.44 | 0.85% | 903,894 |
| Dec 6, 2024 | 9.37 | 9.40 | 9.36 | 9.36 | 9.36 | 0.32% | 805,186 |
| Dec 5, 2024 | 9.37 | 9.39 | 9.33 | 9.33 | 9.33 | -0.85% | 1,202,918 |
| Dec 4, 2024 | 9.35 | 9.44 | 9.30 | 9.41 | 9.41 | 0.86% | 1,397,035 |
| Dec 3, 2024 | 9.33 | 9.36 | 9.28 | 9.33 | 9.33 | 0.11% | 2,167,282 |
| Dec 2, 2024 | 9.33 | 9.36 | 9.32 | 9.32 | 9.32 | 0.11% | 3,211,221 |
| Nov 29, 2024 | 9.36 | 9.41 | 9.31 | 9.31 | 9.31 | -0.21% | 1,558,426 |
| Nov 27, 2024 | 9.34 | 9.42 | 9.33 | 9.33 | 9.33 | -0.53% | 3,347,315 |
| Nov 26, 2024 | 9.28 | 9.41 | 9.25 | 9.38 | 9.38 | 227.97% | 30,098,444 |
| Nov 25, 2024 | 2.81 | 2.98 | 2.77 | 2.86 | 2.86 | 4.76% | 286,321 |
| Nov 22, 2024 | 2.71 | 2.87 | 2.69 | 2.73 | 2.73 | 0.74% | 364,945 |
| Nov 21, 2024 | 2.75 | 2.81 | 2.65 | 2.71 | 2.71 | -0.37% | 297,611 |
| Nov 20, 2024 | 2.80 | 2.82 | 2.63 | 2.72 | 2.72 | -1.81% | 438,812 |
| Nov 19, 2024 | 2.67 | 2.82 | 2.64 | 2.77 | 2.77 | 3.75% | 337,363 |
| Nov 18, 2024 | 2.76 | 2.98 | 2.64 | 2.67 | 2.67 | -3.26% | 412,949 |
| Nov 15, 2024 | 3.27 | 3.28 | 2.73 | 2.76 | 2.76 | -14.02% | 702,037 |
| Nov 14, 2024 | 3.33 | 3.36 | 3.09 | 3.21 | 3.21 | -2.13% | 535,760 |
| Nov 13, 2024 | 3.75 | 3.78 | 3.26 | 3.28 | 3.28 | -11.11% | 1,079,088 |
| Nov 12, 2024 | 3.68 | 3.84 | 3.46 | 3.69 | 3.69 | -0.54% | 724,049 |
| Nov 11, 2024 | 3.10 | 3.71 | 3.09 | 3.71 | 3.71 | 20.45% | 894,575 |
| Nov 8, 2024 | 3.25 | 3.58 | 3.02 | 3.08 | 3.08 | 5.12% | 1,255,667 |
| Nov 7, 2024 | 2.80 | 3.02 | 2.80 | 2.93 | 2.93 | 5.40% | 690,853 |
| Nov 6, 2024 | 2.70 | 2.86 | 2.60 | 2.78 | 2.78 | 4.51% | 823,336 |
| Nov 5, 2024 | 2.50 | 2.66 | 2.48 | 2.66 | 2.66 | 5.14% | 439,457 |
| Nov 4, 2024 | 2.43 | 2.61 | 2.43 | 2.53 | 2.53 | 2.43% | 390,303 |
| Nov 1, 2024 | 2.40 | 2.48 | 2.39 | 2.47 | 2.47 | 4.22% | 255,645 |
| Oct 31, 2024 | 2.39 | 2.39 | 2.32 | 2.37 | 2.37 | -0.42% | 266,784 |
| Oct 30, 2024 | 2.45 | 2.48 | 2.38 | 2.38 | 2.38 | -2.86% | 398,390 |
| Oct 29, 2024 | 2.48 | 2.49 | 2.38 | 2.45 | 2.45 | -1.21% | 513,343 |
| Oct 28, 2024 | 2.44 | 2.51 | 2.43 | 2.48 | 2.48 | 2.90% | 338,022 |
| Oct 25, 2024 | 2.42 | 2.49 | 2.40 | 2.41 | 2.41 | -0.41% | 225,823 |