Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Poseida Therapeutics Inc (NQ: PSTX )

2.470 +0.100 (+4.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.400	2.480	2.390	2.470	255,645	+0.10(+4.22%)
Oct 31, 2024	2.390	2.390	2.320	2.370	266,784	-0.01(-0.42%)
Oct 30, 2024	2.450	2.475	2.375	2.380	398,390	-0.07(-2.86%)
Oct 29, 2024	2.480	2.485	2.380	2.450	513,343	-0.03(-1.21%)
Oct 28, 2024	2.440	2.510	2.430	2.480	338,022	+0.07(+2.90%)
Oct 25, 2024	2.420	2.489	2.400	2.410	225,823	-0.01(-0.41%)
Oct 24, 2024	2.500	2.510	2.410	2.420	422,572	-0.08(-3.20%)
Oct 23, 2024	2.480	2.510	2.440	2.500	442,796	+0.00(+0.00%)
Oct 22, 2024	2.490	2.510	2.445	2.500	206,798	+0.00(+0.00%)
Oct 21, 2024	2.450	2.520	2.410	2.500	394,294	+0.05(+2.04%)
Oct 18, 2024	2.570	2.570	2.440	2.450	559,011	-0.09(-3.54%)
Oct 17, 2024	2.550	2.610	2.465	2.540	658,260	+0.00(+0.00%)
Oct 16, 2024	2.540	2.560	2.500	2.540	416,826	+0.00(+0.00%)
Oct 15, 2024	2.490	2.570	2.475	2.540	689,881	+0.04(+1.60%)
Oct 14, 2024	2.540	2.550	2.465	2.500	219,991	-0.01(-0.40%)
Oct 11, 2024	2.480	2.510	2.445	2.510	332,118	+0.04(+1.62%)
Oct 10, 2024	2.550	2.550	2.410	2.470	427,808	-0.09(-3.52%)
Oct 09, 2024	2.570	2.605	2.510	2.560	468,307	-0.01(-0.39%)
Oct 08, 2024	2.660	2.690	2.565	2.570	321,910	-0.09(-3.38%)
Oct 07, 2024	2.620	2.670	2.500	2.660	440,219	+0.05(+1.92%)
Oct 04, 2024	2.520	2.640	2.520	2.610	523,986	+0.07(+2.76%)
Oct 03, 2024	2.650	2.650	2.500	2.540	538,752	-0.10(-3.79%)
Oct 02, 2024	2.740	2.775	2.605	2.640	892,109	-0.11(-4.00%)
Oct 01, 2024	2.820	2.860	2.730	2.750	350,984	-0.11(-3.85%)
Sep 30, 2024	2.600	2.915	2.600	2.860	1,480,505	-0.04(-1.38%)
Sep 27, 2024	3.020	3.020	2.860	2.900	808,400	-0.07(-2.36%)
Sep 26, 2024	3.030	3.100	2.960	2.970	408,147	-0.03(-1.00%)
Sep 25, 2024	3.080	3.140	2.970	3.000	396,014	-0.08(-2.60%)
Sep 24, 2024	3.150	3.150	2.985	3.080	454,912	-0.01(-0.32%)
Sep 23, 2024	3.390	3.390	3.090	3.090	477,498	-0.28(-8.31%)
Sep 20, 2024	3.610	3.610	3.310	3.370	954,336	-0.24(-6.65%)
Sep 19, 2024	3.560	3.780	3.420	3.610	601,869	+0.10(+2.85%)
Sep 18, 2024	3.380	3.921	3.360	3.510	1,414,461	+0.13(+3.85%)
Sep 17, 2024	3.050	3.390	2.990	3.380	446,379	+0.38(+12.67%)
Sep 16, 2024	3.190	3.380	2.985	3.000	362,652	-0.07(-2.28%)
Sep 13, 2024	2.980	3.085	2.960	3.070	227,010	+0.12(+4.07%)
Sep 12, 2024	2.900	2.970	2.850	2.950	145,478	+0.05(+1.72%)
Sep 11, 2024	2.950	3.000	2.890	2.900	213,839	-0.06(-2.03%)
Sep 10, 2024	2.900	3.000	2.755	2.960	184,930	+0.07(+2.42%)
Sep 09, 2024	2.770	2.970	2.760	2.890	259,288	+0.15(+5.47%)
Sep 06, 2024	2.740	2.785	2.625	2.740	192,712	+0.03(+1.11%)
Sep 05, 2024	2.850	2.910	2.640	2.710	357,167	-0.07(-2.52%)
Sep 04, 2024	2.850	2.870	2.710	2.780	258,962	-0.08(-2.80%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Poseida Therapeutics Inc (NQ: PSTX )

Historical Prices