Skip to main content
Poseida Therapeutics, Inc. (PSTX)
NASDAQ: PSTX · Real-Time Price · USD
2.530
+0.060 (2.43%)
Nov 4, 2024, 4:00 PM EST - Market closed

Poseida Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.432.612.432.532.532.43%389,803
Nov 1, 20242.402.482.392.472.474.22%255,645
Oct 31, 20242.392.392.322.372.37-0.42%266,784
Oct 30, 20242.452.482.382.382.38-2.86%398,390
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%422,572
Oct 23, 20242.482.512.442.502.50-442,796
Oct 22, 20242.492.512.452.502.50-206,810
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, 20242.552.612.472.542.54-658,260
Oct 16, 20242.542.562.502.542.54-417,826
Oct 15, 20242.492.572.482.542.541.60%689,881
Oct 14, 20242.542.552.472.502.50-0.40%219,991
Oct 11, 20242.482.512.452.512.511.62%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%523,986
Oct 3, 20242.652.652.502.542.54-3.79%538,752
Oct 2, 20242.742.782.612.642.64-4.00%892,109
Oct 1, 20242.822.862.732.752.75-3.85%350,984
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%601,869
Sep 18, 20243.383.923.363.513.513.85%1,414,541
Sep 17, 20243.053.392.993.383.3812.67%446,382
Sep 16, 20243.193.382.993.003.00-2.28%362,682
Sep 13, 20242.983.092.963.073.074.07%227,010
Sep 12, 20242.902.972.852.952.951.72%145,478
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%259,288
Sep 6, 20242.742.792.632.742.741.11%192,712
Sep 5, 20242.852.912.642.712.71-2.52%357,167
Sep 4, 20242.852.872.712.782.78-2.80%255,192
Sep 3, 20242.832.992.802.862.86-393,355
Aug 30, 20242.802.862.742.862.863.62%194,332
Aug 29, 20242.722.822.702.762.762.22%274,292
Aug 28, 20242.822.912.662.702.70-3.91%366,985
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%179,388
Aug 15, 20242.923.012.832.922.923.55%304,443
Aug 14, 20242.962.962.752.822.82-2.42%285,060
Aug 12, 20242.873.002.772.892.892.12%356,089
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%412,790
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
Jul 31, 20244.004.063.523.533.53-12.62%848,874
Jul 30, 20243.994.143.824.044.041.51%398,514
Jul 29, 20243.974.053.843.983.980.76%451,066
Jul 26, 20243.673.973.613.953.959.42%723,612
Jul 25, 20243.383.663.363.613.618.08%1,106,151
Jul 24, 20243.313.403.233.343.34-605,495
Jul 23, 20243.223.383.183.343.343.41%556,871
Jul 22, 20243.083.263.053.233.235.56%348,631
Jul 19, 20243.263.283.013.063.06-5.26%383,157
Jul 18, 20243.373.383.173.233.23-3.29%337,760
Jul 17, 20243.353.453.313.343.34-3.75%400,377
Jul 16, 20243.453.553.263.473.472.06%563,348
Jul 15, 20243.433.463.293.403.401.19%444,157
Jul 12, 20243.383.623.233.363.360.60%555,561
Jul 11, 20243.083.403.053.343.3412.08%599,676
Jul 10, 20242.993.022.922.982.980.34%204,600
Jul 9, 20242.963.032.942.972.97-215,882
Jul 8, 20243.033.082.962.972.97-0.34%275,261
Jul 5, 20242.933.002.842.982.981.36%251,727
Jul 3, 20243.043.092.912.942.94-2.65%215,283
Jul 2, 20242.973.192.953.023.020.33%457,036
Jul 1, 20242.873.062.723.013.013.08%335,843
Jun 28, 20242.732.992.692.922.927.35%1,976,373
Jun 27, 20242.492.722.412.722.7210.12%532,324
Jun 26, 20242.572.612.442.472.47-4.26%496,449
Jun 25, 20242.752.822.572.582.58-6.18%397,944
Jun 24, 20242.842.892.722.752.75-1.08%384,731
Jun 21, 20242.702.962.692.782.784.91%919,987
Jun 20, 20242.632.952.582.652.650.38%1,001,799
Jun 18, 20242.822.822.642.642.64-6.05%240,522
Jun 17, 20242.732.842.732.812.811.81%201,496
Jun 14, 20242.792.822.702.762.76-3.16%98,022
Jun 13, 20242.832.872.742.852.851.79%101,012
Jun 12, 20242.882.982.762.802.801.82%298,529