NasdaqGS - Nasdaq Real Time Price USD

Poseida Therapeutics, Inc. (PSTX)

Compare
9.45 +0.04 (+0.43%)
At close: December 20 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 9.38 9.49 9.36 9.45 9.45 2,107,400
Dec 19, 2024 9.46 9.49 9.40 9.41 9.41 903,000
Dec 18, 2024 9.52 9.55 9.40 9.44 9.44 1,234,300
Dec 17, 2024 9.49 9.56 9.49 9.50 9.50 744,500
Dec 16, 2024 9.50 9.53 9.48 9.51 9.51 780,600
Dec 13, 2024 9.50 9.55 9.48 9.51 9.51 583,500
Dec 12, 2024 9.45 9.58 9.45 9.50 9.50 768,700
Dec 11, 2024 9.45 9.52 9.40 9.51 9.51 743,500
Dec 10, 2024 9.42 9.50 9.40 9.45 9.45 1,538,500
Dec 9, 2024 9.40 9.48 9.35 9.44 9.44 903,900
Dec 6, 2024 9.37 9.40 9.35 9.36 9.36 805,000
Dec 5, 2024 9.37 9.39 9.33 9.33 9.33 1,202,700
Dec 4, 2024 9.35 9.44 9.30 9.41 9.41 1,397,000
Dec 3, 2024 9.33 9.36 9.28 9.33 9.33 2,167,300
Dec 2, 2024 9.33 9.36 9.31 9.32 9.32 3,211,200
Nov 29, 2024 9.36 9.41 9.31 9.31 9.31 1,558,400
Nov 27, 2024 9.34 9.42 9.33 9.33 9.33 3,346,900
Nov 26, 2024 9.28 9.41 9.25 9.38 9.38 30,136,900
Nov 25, 2024 2.81 2.98 2.77 2.86 2.86 286,300
Nov 22, 2024 2.71 2.87 2.69 2.73 2.73 364,900
Nov 21, 2024 2.75 2.81 2.65 2.71 2.71 297,600
Nov 20, 2024 2.80 2.82 2.63 2.72 2.72 438,800
Nov 19, 2024 2.67 2.82 2.64 2.77 2.77 337,300
Nov 18, 2024 2.76 2.98 2.64 2.67 2.67 412,900
Nov 15, 2024 3.27 3.28 2.73 2.76 2.76 701,800
Nov 14, 2024 3.33 3.36 3.09 3.21 3.21 535,800
Nov 13, 2024 3.75 3.78 3.26 3.28 3.28 1,078,700
Nov 12, 2024 3.68 3.84 3.46 3.69 3.69 724,000
Nov 11, 2024 3.10 3.71 3.09 3.71 3.71 894,600
Nov 8, 2024 3.25 3.58 3.02 3.08 3.08 1,255,700
Nov 7, 2024 2.80 3.02 2.80 2.93 2.93 690,600
Nov 6, 2024 2.70 2.86 2.60 2.78 2.78 823,300
Nov 5, 2024 2.50 2.66 2.48 2.66 2.66 439,400
Nov 4, 2024 2.43 2.61 2.43 2.53 2.53 390,300
Nov 1, 2024 2.40 2.48 2.39 2.47 2.47 255,600
Oct 31, 2024 2.39 2.39 2.32 2.37 2.37 266,800
Oct 30, 2024 2.45 2.47 2.38 2.38 2.38 398,400
Oct 29, 2024 2.48 2.48 2.38 2.45 2.45 513,300
Oct 28, 2024 2.44 2.51 2.43 2.48 2.48 338,000
Oct 25, 2024 2.42 2.49 2.40 2.41 2.41 225,800
Oct 24, 2024 2.50 2.51 2.41 2.42 2.42 422,600
Oct 23, 2024 2.48 2.51 2.44 2.50 2.50 442,800
Oct 22, 2024 2.49 2.51 2.44 2.50 2.50 206,800
Oct 21, 2024 2.45 2.52 2.41 2.50 2.50 394,300
Oct 18, 2024 2.57 2.57 2.44 2.45 2.45 559,000
Oct 17, 2024 2.55 2.61 2.46 2.54 2.54 658,200
Oct 16, 2024 2.54 2.56 2.50 2.54 2.54 417,800
Oct 15, 2024 2.49 2.57 2.47 2.54 2.54 689,900
Oct 14, 2024 2.54 2.55 2.46 2.50 2.50 219,800
Oct 11, 2024 2.48 2.51 2.44 2.51 2.51 332,100
Oct 10, 2024 2.55 2.55 2.41 2.47 2.47 427,800
Oct 9, 2024 2.57 2.61 2.51 2.56 2.56 468,300
Oct 8, 2024 2.66 2.69 2.57 2.57 2.57 321,900
Oct 7, 2024 2.62 2.67 2.50 2.66 2.66 440,200
Oct 4, 2024 2.52 2.64 2.52 2.61 2.61 524,000
Oct 3, 2024 2.65 2.65 2.50 2.54 2.54 538,800
Oct 2, 2024 2.74 2.78 2.61 2.64 2.64 892,000
Oct 1, 2024 2.82 2.86 2.73 2.75 2.75 351,000
Sep 30, 2024 2.60 2.91 2.60 2.86 2.86 1,480,500
Sep 27, 2024 3.02 3.02 2.86 2.90 2.90 808,400
Sep 26, 2024 3.03 3.10 2.96 2.97 2.97 408,100
Sep 25, 2024 3.08 3.14 2.97 3.00 3.00 396,000
Sep 24, 2024 3.15 3.15 2.98 3.08 3.08 454,900
Sep 23, 2024 3.39 3.39 3.09 3.09 3.09 477,500
Sep 20, 2024 3.61 3.61 3.31 3.37 3.37 954,300
Sep 19, 2024 3.56 3.78 3.42 3.61 3.61 601,900
Sep 18, 2024 3.38 3.92 3.36 3.51 3.51 1,414,500
Sep 17, 2024 3.05 3.39 2.99 3.38 3.38 446,400
Sep 16, 2024 3.19 3.38 2.98 3.00 3.00 362,700
Sep 13, 2024 2.98 3.09 2.96 3.07 3.07 227,000
Sep 12, 2024 2.90 2.97 2.85 2.95 2.95 145,500
Sep 11, 2024 2.95 3.00 2.89 2.90 2.90 213,700
Sep 10, 2024 2.90 3.00 2.76 2.96 2.96 184,900
Sep 9, 2024 2.77 2.97 2.76 2.89 2.89 259,300
Sep 6, 2024 2.74 2.79 2.63 2.74 2.74 192,700
Sep 5, 2024 2.85 2.91 2.64 2.71 2.71 357,200
Sep 4, 2024 2.85 2.87 2.71 2.78 2.78 259,200
Sep 3, 2024 2.83 2.99 2.80 2.86 2.86 393,400
Aug 30, 2024 2.80 2.86 2.73 2.86 2.86 194,300
Aug 29, 2024 2.72 2.82 2.70 2.76 2.76 274,300
Aug 28, 2024 2.82 2.91 2.65 2.70 2.70 367,000
Aug 27, 2024 3.05 3.05 2.81 2.81 2.81 321,700
Aug 26, 2024 2.91 3.06 2.85 3.06 3.06 494,300
Aug 23, 2024 2.81 2.93 2.80 2.86 2.86 254,800
Aug 22, 2024 2.92 2.92 2.75 2.80 2.80 265,500
Aug 21, 2024 2.75 2.94 2.75 2.91 2.91 403,400
Aug 20, 2024 2.94 2.96 2.71 2.74 2.74 393,200
Aug 19, 2024 2.87 2.97 2.81 2.96 2.96 338,300
Aug 16, 2024 2.98 2.98 2.84 2.87 2.87 179,400
Aug 15, 2024 2.92 3.01 2.83 2.92 2.92 304,400
Aug 14, 2024 2.96 2.96 2.75 2.82 2.82 285,100
Aug 13, 2024 2.99 3.03 2.85 2.93 2.93 413,400
Aug 12, 2024 2.87 2.99 2.77 2.89 2.89 356,100
Aug 9, 2024 3.04 3.04 2.83 2.83 2.83 400,900
Aug 8, 2024 3.14 3.14 2.90 3.03 3.03 426,700
Aug 7, 2024 3.20 3.28 2.93 3.08 3.08 412,800
Aug 6, 2024 3.08 3.38 3.08 3.13 3.13 552,400
Aug 5, 2024 2.86 3.06 2.75 3.02 3.02 450,200
Aug 2, 2024 3.20 3.40 3.09 3.10 3.10 458,300
Aug 1, 2024 3.54 3.54 3.21 3.32 3.32 400,900
Jul 31, 2024 4.00 4.06 3.52 3.53 3.53 848,700
Jul 30, 2024 3.99 4.14 3.82 4.04 4.04 398,500
Jul 29, 2024 3.97 4.05 3.84 3.98 3.98 451,100
Jul 26, 2024 3.67 3.97 3.61 3.95 3.95 723,600
Jul 25, 2024 3.38 3.65 3.36 3.61 3.61 1,106,100
Jul 24, 2024 3.31 3.40 3.23 3.34 3.34 605,500
Jul 23, 2024 3.22 3.38 3.18 3.34 3.34 556,900
Jul 22, 2024 3.08 3.26 3.05 3.23 3.23 348,600
Jul 19, 2024 3.26 3.28 3.01 3.06 3.06 383,200
Jul 18, 2024 3.37 3.38 3.17 3.23 3.23 337,800
Jul 17, 2024 3.35 3.44 3.31 3.34 3.34 400,400
Jul 16, 2024 3.45 3.55 3.26 3.47 3.47 563,300
Jul 15, 2024 3.43 3.46 3.29 3.40 3.40 444,200
Jul 12, 2024 3.38 3.62 3.23 3.36 3.36 555,600
Jul 11, 2024 3.08 3.40 3.05 3.34 3.34 599,600
Jul 10, 2024 2.99 3.02 2.92 2.98 2.98 204,600
Jul 9, 2024 2.96 3.03 2.93 2.97 2.97 215,900
Jul 8, 2024 3.03 3.08 2.95 2.97 2.97 275,300
Jul 5, 2024 2.93 3.00 2.84 2.98 2.98 251,700
Jul 3, 2024 3.04 3.09 2.91 2.94 2.94 215,300
Jul 2, 2024 2.97 3.19 2.95 3.02 3.02 457,000
Jul 1, 2024 2.87 3.06 2.72 3.01 3.01 335,800
Jun 28, 2024 2.73 2.99 2.69 2.92 2.92 1,976,400
Jun 27, 2024 2.49 2.72 2.41 2.72 2.72 532,300
Jun 26, 2024 2.57 2.61 2.44 2.47 2.47 496,400
Jun 25, 2024 2.75 2.82 2.57 2.58 2.58 397,900
Jun 24, 2024 2.84 2.89 2.72 2.75 2.75 384,700
Jun 21, 2024 2.70 2.96 2.69 2.78 2.78 920,000
Jun 20, 2024 2.63 2.94 2.58 2.65 2.65 1,001,800
Jun 18, 2024 2.82 2.82 2.63 2.64 2.64 240,400
Jun 17, 2024 2.73 2.84 2.73 2.81 2.81 201,500
Jun 14, 2024 2.79 2.82 2.70 2.76 2.76 98,000
Jun 13, 2024 2.83 2.87 2.74 2.85 2.85 101,000
Jun 12, 2024 2.88 2.98 2.76 2.80 2.80 298,500
Jun 11, 2024 2.62 2.78 2.62 2.75 2.75 250,200
Jun 10, 2024 2.67 2.78 2.60 2.64 2.64 309,400
Jun 7, 2024 2.75 2.92 2.69 2.69 2.69 232,300
Jun 6, 2024 2.88 2.88 2.70 2.77 2.77 195,900
Jun 5, 2024 2.66 2.93 2.65 2.92 2.92 313,600
Jun 4, 2024 2.97 3.06 2.63 2.65 2.65 492,300
Jun 3, 2024 3.00 3.10 2.92 3.06 3.06 438,400
May 31, 2024 2.90 3.03 2.90 2.99 2.99 173,700
May 30, 2024 2.87 2.96 2.84 2.90 2.90 188,500
May 29, 2024 2.79 2.90 2.75 2.88 2.88 204,200
May 28, 2024 3.01 3.01 2.81 2.86 2.86 367,600
May 24, 2024 2.97 3.00 2.92 2.97 2.97 136,800
May 23, 2024 3.06 3.07 2.89 2.95 2.95 415,900
May 22, 2024 2.93 3.11 2.89 3.06 3.06 485,900
May 21, 2024 3.16 3.16 2.94 2.97 2.97 552,100
May 20, 2024 3.20 3.38 3.15 3.16 3.16 685,900
May 17, 2024 3.34 3.38 3.12 3.19 3.19 520,400
May 16, 2024 3.42 3.55 3.30 3.35 3.35 633,100
May 15, 2024 3.00 3.54 2.96 3.46 3.46 1,233,200
May 14, 2024 2.85 2.98 2.85 2.92 2.92 485,600
May 13, 2024 2.67 2.84 2.67 2.81 2.81 238,900
May 10, 2024 2.74 2.79 2.59 2.64 2.64 368,700
May 9, 2024 2.74 2.76 2.61 2.71 2.71 417,800
May 8, 2024 2.90 2.91 2.68 2.71 2.71 359,600
May 7, 2024 2.85 2.93 2.80 2.92 2.92 385,800
May 6, 2024 2.89 3.00 2.81 2.83 2.83 546,700
May 3, 2024 2.83 2.99 2.82 2.87 2.87 549,800
May 2, 2024 2.86 2.97 2.73 2.79 2.79 1,355,800
May 1, 2024 2.69 3.00 2.68 2.77 2.77 2,855,600
Apr 30, 2024 2.29 2.50 2.27 2.42 2.42 560,400
Apr 29, 2024 2.15 2.33 2.12 2.32 2.32 328,000
Apr 26, 2024 2.03 2.13 2.03 2.13 2.13 461,300
Apr 25, 2024 2.03 2.08 1.98 2.05 2.05 283,200
Apr 24, 2024 2.13 2.17 2.02 2.07 2.07 456,300
Apr 23, 2024 2.16 2.27 2.12 2.16 2.16 423,000
Apr 22, 2024 2.03 2.16 2.00 2.15 2.15 553,800
Apr 19, 2024 2.00 2.07 1.95 2.02 2.02 641,400
Apr 18, 2024 2.05 2.16 2.00 2.00 2.00 518,800
Apr 17, 2024 2.03 2.08 1.91 2.04 2.04 976,900
Apr 16, 2024 2.12 2.21 1.87 2.03 2.03 1,443,100
Apr 15, 2024 2.71 2.71 2.41 2.43 2.43 616,700
Apr 12, 2024 2.92 2.92 2.66 2.73 2.73 348,500
Apr 11, 2024 2.82 2.91 2.75 2.91 2.91 332,800
Apr 10, 2024 2.93 2.93 2.77 2.79 2.79 518,300
Apr 9, 2024 2.99 3.02 2.88 3.01 3.01 397,400
Apr 8, 2024 3.05 3.05 2.92 2.97 2.97 420,300
Apr 5, 2024 3.04 3.17 2.96 2.99 2.99 438,100
Apr 4, 2024 3.06 3.22 3.04 3.07 3.07 381,800
Apr 3, 2024 2.90 3.10 2.88 3.06 3.06 448,400
Apr 2, 2024 3.01 3.04 2.87 2.90 2.90 424,400
Apr 1, 2024 3.29 3.35 3.03 3.10 3.10 608,700
Mar 28, 2024 3.10 3.24 3.02 3.19 3.19 698,400
Mar 27, 2024 2.90 3.15 2.81 3.08 3.08 671,100
Mar 26, 2024 3.09 3.12 2.81 2.81 2.81 625,700
Mar 25, 2024 3.09 3.21 3.04 3.04 3.04 563,100
Mar 22, 2024 3.06 3.17 3.02 3.11 3.11 498,400
Mar 21, 2024 3.00 3.18 2.95 3.04 3.04 745,500
Mar 20, 2024 2.88 3.08 2.80 2.97 2.97 915,500
Mar 19, 2024 3.04 3.10 2.89 2.91 2.91 522,600
Mar 18, 2024 3.22 3.28 3.05 3.06 3.06 487,500
Mar 15, 2024 3.18 3.44 3.17 3.22 3.22 934,600
Mar 14, 2024 3.38 3.38 3.04 3.24 3.24 780,500
Mar 13, 2024 3.19 3.41 3.14 3.41 3.41 1,012,500
Mar 12, 2024 3.46 3.46 3.12 3.17 3.17 2,253,800
Mar 11, 2024 4.08 4.17 3.35 3.41 3.41 2,123,900
Mar 8, 2024 3.57 4.08 2.86 4.07 4.07 2,671,500
Mar 7, 2024 3.62 3.63 3.38 3.43 3.43 597,200
Mar 6, 2024 3.48 3.78 3.48 3.59 3.59 829,500
Mar 5, 2024 3.65 3.75 3.40 3.48 3.48 760,600
Mar 4, 2024 4.15 4.18 3.68 3.68 3.68 715,300
Mar 1, 2024 3.99 4.27 3.92 4.13 4.13 686,800
Feb 29, 2024 3.79 4.05 3.71 3.96 3.96 641,400
Feb 28, 2024 3.77 3.89 3.69 3.72 3.72 575,800
Feb 27, 2024 3.48 3.82 3.48 3.77 3.77 693,200
Feb 26, 2024 3.22 3.46 3.19 3.46 3.46 387,800
Feb 23, 2024 3.23 3.29 3.19 3.25 3.25 321,800
Feb 22, 2024 3.34 3.36 3.19 3.22 3.22 403,100
Feb 21, 2024 3.57 3.61 3.30 3.34 3.34 457,900
Feb 20, 2024 3.66 3.71 3.48 3.51 3.51 413,500
Feb 16, 2024 3.60 3.69 3.53 3.66 3.66 458,300
Feb 15, 2024 3.76 3.83 3.59 3.70 3.70 529,300
Feb 14, 2024 3.75 3.88 3.64 3.71 3.71 607,000
Feb 13, 2024 3.75 3.75 3.49 3.64 3.64 820,300
Feb 12, 2024 3.60 3.91 3.60 3.90 3.90 739,700
Feb 9, 2024 3.38 3.65 3.38 3.60 3.60 701,600
Feb 8, 2024 3.35 3.44 3.23 3.38 3.38 676,700
Feb 7, 2024 3.80 3.82 3.32 3.33 3.33 873,200
Feb 6, 2024 3.59 3.93 3.45 3.79 3.79 2,718,100
Feb 5, 2024 3.44 3.60 3.35 3.53 3.53 618,200
Feb 2, 2024 3.33 3.54 3.21 3.49 3.49 786,100
Feb 1, 2024 3.44 3.45 3.20 3.41 3.41 627,700
Jan 31, 2024 3.29 3.65 3.29 3.44 3.44 494,500
Jan 30, 2024 3.15 3.37 3.05 3.29 3.29 694,400
Jan 29, 2024 3.21 3.21 3.13 3.19 3.19 971,800
Jan 26, 2024 3.29 3.34 3.19 3.20 3.20 641,100
Jan 25, 2024 3.30 3.42 3.18 3.24 3.24 468,600
Jan 24, 2024 3.24 3.40 3.18 3.29 3.29 887,900
Jan 23, 2024 3.06 3.22 3.04 3.19 3.19 1,271,700
Jan 22, 2024 2.77 3.01 2.70 3.01 3.01 438,000
Jan 19, 2024 2.88 2.90 2.65 2.76 2.76 443,600
Jan 18, 2024 2.80 2.96 2.75 2.85 2.85 771,600
Jan 17, 2024 2.77 2.84 2.66 2.83 2.83 648,800
Jan 16, 2024 3.01 3.05 2.79 2.79 2.79 536,600
Jan 12, 2024 3.26 3.31 2.95 3.05 3.05 556,900
Jan 11, 2024 3.16 3.28 3.01 3.26 3.26 686,700
Jan 10, 2024 3.22 3.29 3.14 3.19 3.19 350,600
Jan 9, 2024 3.15 3.31 3.12 3.22 3.22 267,300
Jan 8, 2024 3.13 3.28 3.07 3.23 3.23 445,300
Jan 5, 2024 3.20 3.22 3.03 3.17 3.17 386,200
Jan 4, 2024 3.23 3.31 3.11 3.22 3.22 388,400
Jan 3, 2024 3.37 3.38 3.17 3.18 3.18 466,700
Jan 2, 2024 3.36 3.58 3.31 3.38 3.38 691,400
Dec 29, 2023 3.47 3.47 3.26 3.36 3.36 402,800
Dec 28, 2023 3.38 3.50 3.37 3.48 3.48 572,300
Dec 27, 2023 3.37 3.45 3.25 3.39 3.39 320,200
Dec 26, 2023 3.42 3.44 3.26 3.36 3.36 512,900
Dec 22, 2023 3.40 3.44 3.31 3.36 3.36 324,300
Dec 21, 2023 3.29 3.41 3.27 3.41 3.41 478,800

Related Tickers

FATE Fate Therapeutics, Inc.
1.6800
+1.20%
 
NKTX Nkarta, Inc.
2.3700
+7.73%
 
IPSC Century Therapeutics, Inc.
1.1000
+4.76%
 
CGEN Compugen Ltd.
1.5300
+0.66%
 
CRGX CARGO Therapeutics, Inc.
14.90
+10.29%
 
DTIL Precision BioSciences, Inc.
4.7200
+2.61%
 
TSHA Taysha Gene Therapies, Inc.
1.8500
0.00%
 
ALLO Allogene Therapeutics, Inc.
1.8700
+1.63%
 
TARA Protara Therapeutics, Inc.
5.39
+4.05%
 
INZY Inozyme Pharma, Inc.
2.9900
+6.41%