Poseida Therapeutics Inc. (PSTX)
NASDAQ: PSTX
· Real-Time Price · USD
9.50
0.00 (0.00%)
At close: Jan 07, 2025, 10:00 PM
PSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0 |
| Jan 7, 2025 | 9.58 | 9.67 | 9.49 | 9.50 | 9.50 | -0.63% | 21,272,841 |
| Jan 6, 2025 | 9.52 | 9.59 | 9.50 | 9.56 | 9.56 | 0.42% | 2,881,069 |
| Jan 3, 2025 | 9.45 | 9.57 | 9.39 | 9.52 | 9.52 | 1.28% | 2,413,622 |
| Jan 2, 2025 | 9.54 | 9.57 | 9.39 | 9.40 | 9.40 | -2.08% | 2,747,917 |
| Dec 31, 2024 | 9.50 | 9.65 | 9.49 | 9.60 | 9.60 | 1.27% | 1,346,100 |
| Dec 30, 2024 | 9.37 | 9.48 | 9.36 | 9.48 | 9.48 | 0.64% | 709,775 |
| Dec 27, 2024 | 9.46 | 9.48 | 9.40 | 9.42 | 9.42 | -0.95% | 728,100 |
| Dec 26, 2024 | 9.47 | 9.52 | 9.43 | 9.51 | 9.51 | 0.21% | 647,900 |
| Dec 24, 2024 | 9.47 | 9.50 | 9.45 | 9.49 | 9.49 | 0.11% | 442,200 |
| Dec 23, 2024 | 9.41 | 9.49 | 9.41 | 9.48 | 9.48 | 0.32% | 663,255 |
| Dec 20, 2024 | 9.38 | 9.49 | 9.36 | 9.45 | 9.45 | 0.43% | 2,108,207 |
| Dec 19, 2024 | 9.46 | 9.49 | 9.40 | 9.41 | 9.41 | -0.32% | 903,039 |
| Dec 18, 2024 | 9.52 | 9.55 | 9.40 | 9.44 | 9.44 | -0.63% | 1,234,732 |
| Dec 17, 2024 | 9.49 | 9.56 | 9.49 | 9.50 | 9.50 | -0.11% | 744,597 |
| Dec 16, 2024 | 9.50 | 9.53 | 9.48 | 9.51 | 9.51 | 0.00% | 780,740 |
| Dec 13, 2024 | 9.50 | 9.55 | 9.48 | 9.51 | 9.51 | 0.11% | 583,500 |
| Dec 12, 2024 | 9.45 | 9.58 | 9.45 | 9.50 | 9.50 | -0.11% | 768,700 |
| Dec 11, 2024 | 9.45 | 9.53 | 9.40 | 9.51 | 9.51 | 0.63% | 743,516 |
| Dec 10, 2024 | 9.42 | 9.50 | 9.40 | 9.45 | 9.45 | 0.11% | 1,538,500 |