Poseida Therapeutics, Inc. (PSTX)
NASDAQ: PSTX · Real-Time Price · USD
2.805
+0.085 (3.13%)
Nov 21, 2024, 1:32 PM EST - Market open
Poseida Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 24, 2024 | 2.50 | 2.51 | 2.41 | 2.42 | 2.42 | -3.20% | 422,572 |
Oct 23, 2024 | 2.48 | 2.51 | 2.44 | 2.50 | 2.50 | - | 442,796 |
Oct 22, 2024 | 2.49 | 2.51 | 2.45 | 2.50 | 2.50 | - | 206,810 |
Oct 21, 2024 | 2.45 | 2.52 | 2.41 | 2.50 | 2.50 | 2.04% | 394,309 |
Oct 18, 2024 | 2.57 | 2.57 | 2.44 | 2.45 | 2.45 | -3.54% | 559,011 |
Oct 17, 2024 | 2.55 | 2.61 | 2.47 | 2.54 | 2.54 | - | 658,260 |
Oct 16, 2024 | 2.54 | 2.56 | 2.50 | 2.54 | 2.54 | - | 417,826 |
Oct 15, 2024 | 2.49 | 2.57 | 2.48 | 2.54 | 2.54 | 1.60% | 689,881 |
Oct 14, 2024 | 2.54 | 2.55 | 2.47 | 2.50 | 2.50 | -0.40% | 219,991 |
Oct 11, 2024 | 2.48 | 2.51 | 2.45 | 2.51 | 2.51 | 1.62% | 332,118 |
Oct 10, 2024 | 2.55 | 2.55 | 2.41 | 2.47 | 2.47 | -3.52% | 427,808 |
Oct 9, 2024 | 2.57 | 2.61 | 2.51 | 2.56 | 2.56 | -0.39% | 468,307 |
Oct 8, 2024 | 2.66 | 2.69 | 2.57 | 2.57 | 2.57 | -3.38% | 321,910 |
Oct 7, 2024 | 2.62 | 2.67 | 2.50 | 2.66 | 2.66 | 1.92% | 440,219 |
Oct 4, 2024 | 2.52 | 2.64 | 2.52 | 2.61 | 2.61 | 2.76% | 523,986 |
Oct 3, 2024 | 2.65 | 2.65 | 2.50 | 2.54 | 2.54 | -3.79% | 538,752 |
Oct 2, 2024 | 2.74 | 2.78 | 2.61 | 2.64 | 2.64 | -4.00% | 892,109 |
Oct 1, 2024 | 2.82 | 2.86 | 2.73 | 2.75 | 2.75 | -3.85% | 350,984 |
Sep 30, 2024 | 2.60 | 2.92 | 2.60 | 2.86 | 2.86 | -1.38% | 1,481,605 |
Sep 27, 2024 | 3.02 | 3.02 | 2.86 | 2.90 | 2.90 | -2.36% | 808,400 |
Sep 26, 2024 | 3.03 | 3.10 | 2.96 | 2.97 | 2.97 | -1.00% | 408,147 |
Sep 25, 2024 | 3.08 | 3.14 | 2.97 | 3.00 | 3.00 | -2.60% | 396,014 |
Sep 24, 2024 | 3.15 | 3.15 | 2.99 | 3.08 | 3.08 | -0.32% | 454,912 |
Sep 23, 2024 | 3.39 | 3.39 | 3.09 | 3.09 | 3.09 | -8.31% | 477,500 |
Sep 20, 2024 | 3.61 | 3.61 | 3.31 | 3.37 | 3.37 | -6.65% | 954,336 |
Sep 19, 2024 | 3.56 | 3.78 | 3.42 | 3.61 | 3.61 | 2.85% | 601,869 |
Sep 18, 2024 | 3.38 | 3.92 | 3.36 | 3.51 | 3.51 | 3.85% | 1,414,541 |
Sep 17, 2024 | 3.05 | 3.39 | 2.99 | 3.38 | 3.38 | 12.67% | 446,382 |
Sep 16, 2024 | 3.19 | 3.38 | 2.99 | 3.00 | 3.00 | -2.28% | 362,682 |
Sep 13, 2024 | 2.98 | 3.09 | 2.96 | 3.07 | 3.07 | 4.07% | 227,010 |
Sep 12, 2024 | 2.90 | 2.97 | 2.85 | 2.95 | 2.95 | 1.72% | 145,478 |
Sep 11, 2024 | 2.95 | 3.00 | 2.89 | 2.90 | 2.90 | -2.03% | 213,839 |
Sep 10, 2024 | 2.90 | 3.00 | 2.76 | 2.96 | 2.96 | 2.42% | 184,930 |
Sep 9, 2024 | 2.77 | 2.97 | 2.76 | 2.89 | 2.89 | 5.47% | 259,288 |
Sep 6, 2024 | 2.74 | 2.79 | 2.63 | 2.74 | 2.74 | 1.11% | 192,712 |
Sep 5, 2024 | 2.85 | 2.91 | 2.64 | 2.71 | 2.71 | -2.52% | 357,167 |
Sep 4, 2024 | 2.85 | 2.87 | 2.71 | 2.78 | 2.78 | -2.80% | 255,192 |
Sep 3, 2024 | 2.83 | 2.99 | 2.80 | 2.86 | 2.86 | - | 393,355 |
Aug 30, 2024 | 2.80 | 2.86 | 2.74 | 2.86 | 2.86 | 3.62% | 194,332 |
Aug 29, 2024 | 2.72 | 2.82 | 2.70 | 2.76 | 2.76 | 2.22% | 274,292 |
Aug 28, 2024 | 2.82 | 2.91 | 2.66 | 2.70 | 2.70 | -3.91% | 366,985 |
Aug 27, 2024 | 3.05 | 3.05 | 2.81 | 2.81 | 2.81 | -8.17% | 321,922 |
Aug 26, 2024 | 2.91 | 3.06 | 2.85 | 3.06 | 3.06 | 6.99% | 494,312 |
Aug 23, 2024 | 2.81 | 2.93 | 2.80 | 2.86 | 2.86 | 2.14% | 254,808 |
Aug 22, 2024 | 2.92 | 2.92 | 2.75 | 2.80 | 2.80 | -3.78% | 265,513 |
Aug 21, 2024 | 2.75 | 2.94 | 2.75 | 2.91 | 2.91 | 6.20% | 403,401 |
Aug 20, 2024 | 2.94 | 2.96 | 2.71 | 2.74 | 2.74 | -7.43% | 393,219 |
Aug 19, 2024 | 2.87 | 2.98 | 2.81 | 2.96 | 2.96 | 3.14% | 338,304 |
Aug 16, 2024 | 2.98 | 2.98 | 2.84 | 2.87 | 2.87 | -1.71% | 179,388 |
Aug 15, 2024 | 2.92 | 3.01 | 2.83 | 2.92 | 2.92 | 3.55% | 304,443 |
Aug 14, 2024 | 2.96 | 2.96 | 2.75 | 2.82 | 2.82 | -2.42% | 285,060 |
Aug 12, 2024 | 2.87 | 3.00 | 2.77 | 2.89 | 2.89 | 2.12% | 356,089 |
Aug 9, 2024 | 3.04 | 3.04 | 2.83 | 2.83 | 2.83 | -6.60% | 400,912 |
Aug 8, 2024 | 3.14 | 3.14 | 2.90 | 3.03 | 3.03 | -1.62% | 426,719 |
Aug 7, 2024 | 3.20 | 3.28 | 2.94 | 3.08 | 3.08 | -1.60% | 412,790 |
Aug 6, 2024 | 3.08 | 3.38 | 3.08 | 3.13 | 3.13 | 3.64% | 552,433 |
Aug 5, 2024 | 2.86 | 3.06 | 2.75 | 3.02 | 3.02 | -2.58% | 450,241 |
Aug 2, 2024 | 3.20 | 3.40 | 3.09 | 3.10 | 3.10 | -6.63% | 458,418 |
Aug 1, 2024 | 3.54 | 3.54 | 3.22 | 3.32 | 3.32 | -5.95% | 400,935 |
Jul 31, 2024 | 4.00 | 4.06 | 3.52 | 3.53 | 3.53 | -12.62% | 848,874 |
Jul 30, 2024 | 3.99 | 4.14 | 3.82 | 4.04 | 4.04 | 1.51% | 398,514 |
Jul 29, 2024 | 3.97 | 4.05 | 3.84 | 3.98 | 3.98 | 0.76% | 451,066 |
Jul 26, 2024 | 3.67 | 3.97 | 3.61 | 3.95 | 3.95 | 9.42% | 723,612 |
Jul 25, 2024 | 3.38 | 3.66 | 3.36 | 3.61 | 3.61 | 8.08% | 1,106,151 |
Jul 24, 2024 | 3.31 | 3.40 | 3.23 | 3.34 | 3.34 | - | 605,495 |
Jul 23, 2024 | 3.22 | 3.38 | 3.18 | 3.34 | 3.34 | 3.41% | 556,871 |
Jul 22, 2024 | 3.08 | 3.26 | 3.05 | 3.23 | 3.23 | 5.56% | 348,631 |
Jul 19, 2024 | 3.26 | 3.28 | 3.01 | 3.06 | 3.06 | -5.26% | 383,157 |
Jul 18, 2024 | 3.37 | 3.38 | 3.17 | 3.23 | 3.23 | -3.29% | 337,760 |
Jul 17, 2024 | 3.35 | 3.45 | 3.31 | 3.34 | 3.34 | -3.75% | 400,377 |
Jul 16, 2024 | 3.45 | 3.55 | 3.26 | 3.47 | 3.47 | 2.06% | 563,348 |
Jul 15, 2024 | 3.43 | 3.46 | 3.29 | 3.40 | 3.40 | 1.19% | 444,157 |
Jul 12, 2024 | 3.38 | 3.62 | 3.23 | 3.36 | 3.36 | 0.60% | 555,561 |
Jul 11, 2024 | 3.08 | 3.40 | 3.05 | 3.34 | 3.34 | 12.08% | 599,676 |
Jul 10, 2024 | 2.99 | 3.02 | 2.92 | 2.98 | 2.98 | 0.34% | 204,600 |
Jul 9, 2024 | 2.96 | 3.03 | 2.94 | 2.97 | 2.97 | - | 215,882 |
Jul 8, 2024 | 3.03 | 3.08 | 2.96 | 2.97 | 2.97 | -0.34% | 275,261 |
Jul 5, 2024 | 2.93 | 3.00 | 2.84 | 2.98 | 2.98 | 1.36% | 251,727 |
Jul 3, 2024 | 3.04 | 3.09 | 2.91 | 2.94 | 2.94 | -2.65% | 215,283 |
Jul 2, 2024 | 2.97 | 3.19 | 2.95 | 3.02 | 3.02 | 0.33% | 457,036 |
Jul 1, 2024 | 2.87 | 3.06 | 2.72 | 3.01 | 3.01 | 3.08% | 335,843 |