Poseida Therapeutics Inc (PSTX) Historical Stock Data

2.73 ↑0.02 (0.74%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PSTX is down -0.24% a day on average. There have been 15 days where Poseida Therapeutics Inc closed green and 15 days where PSTX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.71	2.73	↑$0.02 (0.74%)	2.69	2.87	364.94K
2024-11-21	2.75	2.71	↓$0.04 (-1.45%)	2.65	2.81	297.61K
2024-11-20	2.80	2.72	↓$0.08 (-2.86%)	2.63	2.82	438.81K
2024-11-19	2.67	2.77	↑$0.10 (3.75%)	2.64	2.82	337.32K
2024-11-18	2.76	2.67	↓$0.09 (-3.26%)	2.64	2.98	412.85K
2024-11-15	3.27	2.76	↓$0.51 (-15.60%)	2.73	3.28	701.34K
2024-11-14	3.33	3.21	↓$0.12 (-3.60%)	3.09	3.36	535.76K
2024-11-13	3.75	3.28	↓$0.47 (-12.53%)	3.26	3.78	1.08M
2024-11-12	3.68	3.69	↑$0.01 (0.27%)	3.46	3.84	724.05K
2024-11-11	3.10	3.71	↑$0.61 (19.68%)	3.09	3.71	893.47K
2024-11-08	3.25	3.08	↓$0.17 (-5.23%)	3.02	3.58	1.26M
2024-11-07	2.80	2.93	↑$0.13 (4.64%)	2.80	3.02	690.70K
2024-11-06	2.70	2.78	↑$0.08 (2.96%)	2.60	2.86	823.30K
2024-11-05	2.50	2.66	↑$0.16 (6.40%)	2.48	2.66	439.46K
2024-11-04	2.43	2.53	↑$0.10 (4.12%)	2.43	2.61	390.30K
2024-11-01	2.40	2.47	↑$0.07 (2.92%)	2.39	2.48	255.65K
2024-10-31	2.39	2.37	↓$0.02 (-0.84%)	2.32	2.39	266.78K
2024-10-30	2.45	2.38	↓$0.07 (-2.86%)	2.38	2.48	398.39K
2024-10-29	2.48	2.45	↓$0.03 (-1.21%)	2.38	2.49	513.34K
2024-10-28	2.44	2.48	↑$0.04 (1.64%)	2.43	2.51	338.02K
2024-10-25	2.42	2.41	↓$0.01 (-0.41%)	2.40	2.49	225.82K
2024-10-24	2.50	2.42	↓$0.08 (-3.20%)	2.41	2.51	422.57K
2024-10-23	2.48	2.50	↑$0.02 (0.81%)	2.44	2.51	442.80K
2024-10-22	2.49	2.50	↑$0.01 (0.40%)	2.45	2.51	206.80K
2024-10-21	2.45	2.50	↑$0.05 (2.04%)	2.41	2.52	394.29K
2024-10-18	2.57	2.45	↓$0.12 (-4.67%)	2.44	2.57	559.01K
2024-10-17	2.55	2.54	↓$0.01 (-0.39%)	2.47	2.61	658.05K
2024-10-16	2.54	2.54	↑$0.00 (0.00%)	2.50	2.56	416.83K
2024-10-15	2.49	2.54	↑$0.05 (2.01%)	2.48	2.57	689.88K
2024-10-14	2.54	2.50	↓$0.04 (-1.57%)	2.47	2.55	219.79K