Poseida Therapeutics Inc (PSTX) Historical Stock Data
9.45 ↑0.04 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSTX is down -0.54% a day on average. There have been 16 days where Poseida Therapeutics Inc closed green and 14 days where PSTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.38 | 9.45 | ↑$0.07 (0.75%) | 9.36 | 9.49 | 2.11M |
| 2024-12-19 | 9.46 | 9.41 | ↓$0.05 (-0.53%) | 9.40 | 9.49 | 0.90M |
| 2024-12-18 | 9.52 | 9.44 | ↓$0.08 (-0.84%) | 9.40 | 9.55 | 1.23M |
| 2024-12-17 | 9.49 | 9.50 | ↑$0.01 (0.11%) | 9.49 | 9.56 | 744.59K |
| 2024-12-16 | 9.50 | 9.51 | ↑$0.01 (0.11%) | 9.48 | 9.53 | 780.74K |
| 2024-12-13 | 9.50 | 9.51 | ↑$0.01 (0.11%) | 9.48 | 9.55 | 583.47K |
| 2024-12-12 | 9.45 | 9.50 | ↑$0.05 (0.53%) | 9.45 | 9.58 | 768.67K |
| 2024-12-11 | 9.45 | 9.51 | ↑$0.06 (0.63%) | 9.40 | 9.53 | 743.52K |
| 2024-12-10 | 9.42 | 9.45 | ↑$0.03 (0.32%) | 9.40 | 9.50 | 1.54M |
| 2024-12-09 | 9.40 | 9.44 | ↑$0.04 (0.43%) | 9.35 | 9.48 | 0.90M |
| 2024-12-06 | 9.37 | 9.36 | ↓$0.01 (-0.11%) | 9.36 | 9.40 | 805.19K |
| 2024-12-05 | 9.37 | 9.33 | ↓$0.04 (-0.43%) | 9.33 | 9.39 | 1.20M |
| 2024-12-04 | 9.35 | 9.41 | ↑$0.06 (0.64%) | 9.30 | 9.44 | 1.40M |
| 2024-12-03 | 9.33 | 9.33 | ↑$0.00 (0.00%) | 9.28 | 9.36 | 2.17M |
| 2024-12-02 | 9.33 | 9.32 | ↓$0.01 (-0.11%) | 9.32 | 9.36 | 3.21M |
| 2024-11-29 | 9.36 | 9.31 | ↓$0.05 (-0.53%) | 9.31 | 9.41 | 1.56M |
| 2024-11-27 | 9.34 | 9.33 | ↓$0.01 (-0.11%) | 9.33 | 9.42 | 3.35M |
| 2024-11-26 | 9.28 | 9.38 | ↑$0.10 (1.08%) | 9.25 | 9.41 | 30.13M |
| 2024-11-25 | 2.81 | 2.86 | ↑$0.05 (1.78%) | 2.77 | 2.98 | 284.32K |
| 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 |
Create an account or log in to view more rows.
$PSTX let’s buy NOW!!!
$PSTX now I buy
$PSTX wtf is that dump
$PSTX finally a pullback
$PSTX i hate money so im buying
$PSTX every dip gets bought up.
$PSTX starting to gap up a little
$PSTX the future is so bright .. I gotta wear shades..
$PSTX out of the way
$PSTX Don't like that...