Poseida Therapeutics, Inc. (PSTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5450 | 2.5450 | 268,872 |
| 02 Oct 2024 | 2.7400 | 2.7750 | 2.6050 | 2.6400 | 2.6400 | 892,000 |
| 01 Oct 2024 | 2.8200 | 2.8600 | 2.7300 | 2.7500 | 2.7500 | 351,000 |
| 30 Sept 2024 | 2.6000 | 2.9150 | 2.6000 | 2.8600 | 2.8600 | 1,480,500 |
| 27 Sept 2024 | 3.0200 | 3.0200 | 2.8600 | 2.9000 | 2.9000 | 808,400 |
| 26 Sept 2024 | 3.0300 | 3.1000 | 2.9600 | 2.9700 | 2.9700 | 408,100 |
| 25 Sept 2024 | 3.0800 | 3.1400 | 2.9700 | 3.0000 | 3.0000 | 396,000 |
| 24 Sept 2024 | 3.1500 | 3.1500 | 2.9850 | 3.0800 | 3.0800 | 454,900 |
| 23 Sept 2024 | 3.3900 | 3.3900 | 3.0900 | 3.0900 | 3.0900 | 477,500 |
| 20 Sept 2024 | 3.6100 | 3.6100 | 3.3100 | 3.3700 | 3.3700 | 954,300 |
| 19 Sept 2024 | 3.5600 | 3.7800 | 3.4200 | 3.6100 | 3.6100 | 601,900 |
| 18 Sept 2024 | 3.3800 | 3.9210 | 3.3600 | 3.5100 | 3.5100 | 1,414,500 |
| 17 Sept 2024 | 3.0500 | 3.3900 | 2.9900 | 3.3800 | 3.3800 | 446,400 |
| 16 Sept 2024 | 3.1900 | 3.3800 | 2.9850 | 3.0000 | 3.0000 | 362,700 |
| 13 Sept 2024 | 2.9800 | 3.0850 | 2.9600 | 3.0700 | 3.0700 | 227,000 |
| 12 Sept 2024 | 2.9000 | 2.9700 | 2.8500 | 2.9500 | 2.9500 | 145,500 |
| 11 Sept 2024 | 2.9500 | 3.0000 | 2.8900 | 2.9000 | 2.9000 | 213,700 |
| 10 Sept 2024 | 2.9000 | 3.0000 | 2.7550 | 2.9600 | 2.9600 | 184,900 |
| 09 Sept 2024 | 2.7700 | 2.9700 | 2.7600 | 2.8900 | 2.8900 | 259,300 |
| 06 Sept 2024 | 2.7400 | 2.7850 | 2.6250 | 2.7400 | 2.7400 | 192,700 |
| 05 Sept 2024 | 2.8500 | 2.9100 | 2.6400 | 2.7100 | 2.7100 | 357,200 |
| 04 Sept 2024 | 2.8500 | 2.8700 | 2.7100 | 2.7800 | 2.7800 | 259,200 |
| 03 Sept 2024 | 2.8300 | 2.9900 | 2.8000 | 2.8600 | 2.8600 | 393,400 |
| 30 Aug 2024 | 2.8000 | 2.8600 | 2.7350 | 2.8600 | 2.8600 | 194,300 |
| 29 Aug 2024 | 2.7200 | 2.8190 | 2.7000 | 2.7600 | 2.7600 | 274,300 |
| 28 Aug 2024 | 2.8200 | 2.9100 | 2.6550 | 2.7000 | 2.7000 | 367,000 |
| 27 Aug 2024 | 3.0500 | 3.0500 | 2.8100 | 2.8100 | 2.8100 | 321,700 |
| 26 Aug 2024 | 2.9100 | 3.0600 | 2.8450 | 3.0600 | 3.0600 | 494,300 |
| 23 Aug 2024 | 2.8100 | 2.9300 | 2.8000 | 2.8600 | 2.8600 | 254,800 |
| 22 Aug 2024 | 2.9200 | 2.9200 | 2.7500 | 2.8000 | 2.8000 | 265,500 |
| 21 Aug 2024 | 2.7500 | 2.9410 | 2.7500 | 2.9100 | 2.9100 | 403,400 |
| 20 Aug 2024 | 2.9400 | 2.9600 | 2.7100 | 2.7400 | 2.7400 | 393,200 |
| 19 Aug 2024 | 2.8700 | 2.9750 | 2.8100 | 2.9600 | 2.9600 | 338,300 |
| 16 Aug 2024 | 2.9800 | 2.9800 | 2.8350 | 2.8700 | 2.8700 | 179,400 |
| 15 Aug 2024 | 2.9200 | 3.0100 | 2.8300 | 2.9200 | 2.9200 | 304,400 |
| 14 Aug 2024 | 2.9600 | 2.9600 | 2.7510 | 2.8200 | 2.8200 | 285,100 |
| 13 Aug 2024 | 2.9900 | 3.0300 | 2.8500 | 2.9300 | 2.9300 | 413,400 |
| 12 Aug 2024 | 2.8700 | 2.9950 | 2.7700 | 2.8900 | 2.8900 | 356,100 |
| 09 Aug 2024 | 3.0400 | 3.0400 | 2.8300 | 2.8300 | 2.8300 | 400,900 |
| 08 Aug 2024 | 3.1400 | 3.1400 | 2.8980 | 3.0300 | 3.0300 | 426,700 |
| 07 Aug 2024 | 3.2000 | 3.2750 | 2.9350 | 3.0800 | 3.0800 | 412,800 |
| 06 Aug 2024 | 3.0800 | 3.3800 | 3.0800 | 3.1300 | 3.1300 | 552,400 |
| 05 Aug 2024 | 2.8600 | 3.0600 | 2.7500 | 3.0200 | 3.0200 | 450,200 |
| 02 Aug 2024 | 3.2000 | 3.4000 | 3.0850 | 3.1000 | 3.1000 | 458,300 |
| 01 Aug 2024 | 3.5400 | 3.5400 | 3.2150 | 3.3200 | 3.3200 | 400,900 |
| 31 Jul 2024 | 4.0000 | 4.0600 | 3.5200 | 3.5300 | 3.5300 | 848,700 |
| 30 Jul 2024 | 3.9900 | 4.1350 | 3.8210 | 4.0400 | 4.0400 | 398,500 |
| 29 Jul 2024 | 3.9700 | 4.0450 | 3.8350 | 3.9800 | 3.9800 | 451,100 |
| 26 Jul 2024 | 3.6700 | 3.9700 | 3.6100 | 3.9500 | 3.9500 | 723,600 |
| 25 Jul 2024 | 3.3800 | 3.6550 | 3.3600 | 3.6100 | 3.6100 | 1,106,100 |
| 24 Jul 2024 | 3.3100 | 3.4000 | 3.2300 | 3.3400 | 3.3400 | 605,500 |
| 23 Jul 2024 | 3.2200 | 3.3800 | 3.1800 | 3.3400 | 3.3400 | 556,900 |
| 22 Jul 2024 | 3.0800 | 3.2600 | 3.0450 | 3.2300 | 3.2300 | 348,600 |
| 19 Jul 2024 | 3.2600 | 3.2800 | 3.0100 | 3.0600 | 3.0600 | 383,200 |
| 18 Jul 2024 | 3.3700 | 3.3800 | 3.1700 | 3.2300 | 3.2300 | 337,800 |
| 17 Jul 2024 | 3.3500 | 3.4450 | 3.3100 | 3.3400 | 3.3400 | 400,400 |
| 16 Jul 2024 | 3.4500 | 3.5500 | 3.2600 | 3.4700 | 3.4700 | 563,300 |
| 15 Jul 2024 | 3.4300 | 3.4600 | 3.2900 | 3.4000 | 3.4000 | 444,200 |
| 12 Jul 2024 | 3.3800 | 3.6200 | 3.2300 | 3.3600 | 3.3600 | 555,600 |
| 11 Jul 2024 | 3.0800 | 3.4000 | 3.0500 | 3.3400 | 3.3400 | 599,600 |
| 10 Jul 2024 | 2.9900 | 3.0200 | 2.9200 | 2.9800 | 2.9800 | 204,600 |
| 09 Jul 2024 | 2.9600 | 3.0250 | 2.9350 | 2.9700 | 2.9700 | 215,900 |
| 08 Jul 2024 | 3.0300 | 3.0800 | 2.9550 | 2.9700 | 2.9700 | 275,300 |
| 05 Jul 2024 | 2.9300 | 3.0000 | 2.8400 | 2.9800 | 2.9800 | 251,700 |
| 03 Jul 2024 | 3.0400 | 3.0900 | 2.9100 | 2.9400 | 2.9400 | 215,300 |
| 02 Jul 2024 | 2.9700 | 3.1900 | 2.9500 | 3.0200 | 3.0200 | 457,000 |
| 01 Jul 2024 | 2.8700 | 3.0550 | 2.7200 | 3.0100 | 3.0100 | 335,800 |
| 28 Jun 2024 | 2.7300 | 2.9900 | 2.6900 | 2.9200 | 2.9200 | 1,976,400 |
| 27 Jun 2024 | 2.4900 | 2.7200 | 2.4100 | 2.7200 | 2.7200 | 532,300 |
| 26 Jun 2024 | 2.5700 | 2.6100 | 2.4400 | 2.4700 | 2.4700 | 496,400 |
| 25 Jun 2024 | 2.7500 | 2.8190 | 2.5700 | 2.5800 | 2.5800 | 397,900 |
| 24 Jun 2024 | 2.8400 | 2.8900 | 2.7200 | 2.7500 | 2.7500 | 384,700 |
| 21 Jun 2024 | 2.7000 | 2.9600 | 2.6900 | 2.7800 | 2.7800 | 920,000 |
| 20 Jun 2024 | 2.6300 | 2.9450 | 2.5820 | 2.6500 | 2.6500 | 1,001,800 |
| 18 Jun 2024 | 2.8200 | 2.8200 | 2.6350 | 2.6400 | 2.6400 | 240,400 |
| 17 Jun 2024 | 2.7300 | 2.8400 | 2.7300 | 2.8100 | 2.8100 | 201,500 |
| 14 Jun 2024 | 2.7900 | 2.8200 | 2.7000 | 2.7600 | 2.7600 | 98,000 |
| 13 Jun 2024 | 2.8300 | 2.8700 | 2.7400 | 2.8500 | 2.8500 | 101,000 |
| 12 Jun 2024 | 2.8800 | 2.9800 | 2.7600 | 2.8000 | 2.8000 | 298,500 |
| 11 Jun 2024 | 2.6200 | 2.7800 | 2.6200 | 2.7500 | 2.7500 | 250,200 |
| 10 Jun 2024 | 2.6700 | 2.7800 | 2.6000 | 2.6450 | 2.6450 | 309,400 |
| 07 Jun 2024 | 2.7500 | 2.9250 | 2.6900 | 2.6900 | 2.6900 | 232,300 |
| 06 Jun 2024 | 2.8800 | 2.8800 | 2.7000 | 2.7700 | 2.7700 | 195,900 |
| 05 Jun 2024 | 2.6600 | 2.9300 | 2.6500 | 2.9200 | 2.9200 | 313,600 |
| 04 Jun 2024 | 2.9700 | 3.0600 | 2.6350 | 2.6500 | 2.6500 | 492,300 |
| 03 Jun 2024 | 3.0000 | 3.1000 | 2.9200 | 3.0600 | 3.0600 | 438,400 |
| 31 May 2024 | 2.9000 | 3.0300 | 2.9000 | 2.9900 | 2.9900 | 173,700 |
| 30 May 2024 | 2.8700 | 2.9600 | 2.8350 | 2.9000 | 2.9000 | 188,500 |
| 29 May 2024 | 2.7900 | 2.9050 | 2.7500 | 2.8800 | 2.8800 | 204,200 |
| 28 May 2024 | 3.0100 | 3.0100 | 2.8050 | 2.8600 | 2.8600 | 367,600 |
| 24 May 2024 | 2.9700 | 3.0010 | 2.9200 | 2.9700 | 2.9700 | 136,800 |
| 23 May 2024 | 3.0600 | 3.0650 | 2.8900 | 2.9500 | 2.9500 | 415,900 |
| 22 May 2024 | 2.9300 | 3.1100 | 2.8900 | 3.0600 | 3.0600 | 485,900 |
| 21 May 2024 | 3.1600 | 3.1600 | 2.9400 | 2.9700 | 2.9700 | 552,100 |
| 20 May 2024 | 3.2000 | 3.3800 | 3.1500 | 3.1600 | 3.1600 | 685,900 |
| 17 May 2024 | 3.3400 | 3.3820 | 3.1200 | 3.1900 | 3.1900 | 520,400 |
| 16 May 2024 | 3.4200 | 3.5500 | 3.3000 | 3.3450 | 3.3450 | 633,100 |
| 15 May 2024 | 3.0000 | 3.5400 | 2.9600 | 3.4600 | 3.4600 | 1,233,200 |
| 14 May 2024 | 2.8500 | 2.9800 | 2.8480 | 2.9200 | 2.9200 | 485,600 |
| 13 May 2024 | 2.6700 | 2.8400 | 2.6700 | 2.8100 | 2.8100 | 238,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.