Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Poseida Therapeutics Inc (NQ: PSTX )

2.950 +0.220 (+8.06%)
Streaming Delayed Price Updated: 11:29 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.710 2.870 2.690 2.730 364,945 +0.02(+0.74%)
Nov 21, 2024 2.750 2.810 2.650 2.710 297,611 -0.01(-0.37%)
Nov 20, 2024 2.800 2.820 2.630 2.720 438,812 -0.05(-1.81%)
Nov 19, 2024 2.670 2.815 2.643 2.770 337,319 +0.10(+3.75%)
Nov 18, 2024 2.760 2.980 2.640 2.670 412,853 -0.09(-3.26%)
Nov 15, 2024 3.270 3.280 2.730 2.760 702,037 -0.45(-14.02%)
Nov 14, 2024 3.330 3.360 3.090 3.210 535,760 -0.07(-2.13%)
Nov 13, 2024 3.750 3.780 3.260 3.280 1,078,665 -0.41(-11.11%)
Nov 12, 2024 3.680 3.840 3.460 3.690 724,041 -0.02(-0.54%)
Nov 11, 2024 3.100 3.710 3.090 3.710 892,234 +0.63(+20.45%)
Nov 08, 2024 3.250 3.580 3.015 3.080 1,255,667 +0.15(+5.12%)
Nov 07, 2024 2.800 3.015 2.800 2.930 690,602 +0.15(+5.40%)
Nov 06, 2024 2.700 2.860 2.595 2.780 823,286 +0.12(+4.51%)
Nov 05, 2024 2.500 2.660 2.480 2.660 439,456 +0.13(+5.14%)
Nov 04, 2024 2.430 2.610 2.430 2.530 390,303 +0.06(+2.43%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.