New Zealand markets closed

Poseida Therapeutics, Inc. (PSTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5100+0.0400 (+1.62%)
At close: 04:00PM EDT
2.5100 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20242.48002.51002.44502.51002.5100332,100
10 Oct 20242.55002.55002.41002.47002.4700427,800
09 Oct 20242.57002.60502.51002.56002.5600468,300
08 Oct 20242.66002.69002.56502.57002.5700321,900
07 Oct 20242.62002.67002.50002.66002.6600440,200
04 Oct 20242.52002.64002.52002.61002.6100524,000
03 Oct 20242.65002.65002.50002.54002.5400538,800
02 Oct 20242.74002.77502.60502.64002.6400892,000
01 Oct 20242.82002.86002.73002.75002.7500351,000
30 Sept 20242.60002.91502.60002.86002.86001,480,500
27 Sept 20243.02003.02002.86002.90002.9000808,400
26 Sept 20243.03003.10002.96002.97002.9700408,100
25 Sept 20243.08003.14002.97003.00003.0000396,000
24 Sept 20243.15003.15002.98503.08003.0800454,900
23 Sept 20243.39003.39003.09003.09003.0900477,500
20 Sept 20243.61003.61003.31003.37003.3700954,300
19 Sept 20243.56003.78003.42003.61003.6100601,900
18 Sept 20243.38003.92103.36003.51003.51001,414,500
17 Sept 20243.05003.39002.99003.38003.3800446,400
16 Sept 20243.19003.38002.98503.00003.0000362,700
13 Sept 20242.98003.08502.96003.07003.0700227,000
12 Sept 20242.90002.97002.85002.95002.9500145,500
11 Sept 20242.95003.00002.89002.90002.9000213,700
10 Sept 20242.90003.00002.75502.96002.9600184,900
09 Sept 20242.77002.97002.76002.89002.8900259,300
06 Sept 20242.74002.78502.62502.74002.7400192,700
05 Sept 20242.85002.91002.64002.71002.7100357,200
04 Sept 20242.85002.87002.71002.78002.7800259,200
03 Sept 20242.83002.99002.80002.86002.8600393,400
30 Aug 20242.80002.86002.73502.86002.8600194,300
29 Aug 20242.72002.81902.70002.76002.7600274,300
28 Aug 20242.82002.91002.65502.70002.7000367,000
27 Aug 20243.05003.05002.81002.81002.8100321,700
26 Aug 20242.91003.06002.84503.06003.0600494,300
23 Aug 20242.81002.93002.80002.86002.8600254,800
22 Aug 20242.92002.92002.75002.80002.8000265,500
21 Aug 20242.75002.94102.75002.91002.9100403,400
20 Aug 20242.94002.96002.71002.74002.7400393,200
19 Aug 20242.87002.97502.81002.96002.9600338,300
16 Aug 20242.98002.98002.83502.87002.8700179,400
15 Aug 20242.92003.01002.83002.92002.9200304,400
14 Aug 20242.96002.96002.75102.82002.8200285,100
13 Aug 20242.99003.03002.85002.93002.9300413,400
12 Aug 20242.87002.99502.77002.89002.8900356,100
09 Aug 20243.04003.04002.83002.83002.8300400,900
08 Aug 20243.14003.14002.89803.03003.0300426,700
07 Aug 20243.20003.27502.93503.08003.0800412,800
06 Aug 20243.08003.38003.08003.13003.1300552,400
05 Aug 20242.86003.06002.75003.02003.0200450,200
02 Aug 20243.20003.40003.08503.10003.1000458,300
01 Aug 20243.54003.54003.21503.32003.3200400,900
31 Jul 20244.00004.06003.52003.53003.5300848,700
30 Jul 20243.99004.13503.82104.04004.0400398,500
29 Jul 20243.97004.04503.83503.98003.9800451,100
26 Jul 20243.67003.97003.61003.95003.9500723,600
25 Jul 20243.38003.65503.36003.61003.61001,106,100
24 Jul 20243.31003.40003.23003.34003.3400605,500
23 Jul 20243.22003.38003.18003.34003.3400556,900
22 Jul 20243.08003.26003.04503.23003.2300348,600
19 Jul 20243.26003.28003.01003.06003.0600383,200
18 Jul 20243.37003.38003.17003.23003.2300337,800
17 Jul 20243.35003.44503.31003.34003.3400400,400
16 Jul 20243.45003.55003.26003.47003.4700563,300
15 Jul 20243.43003.46003.29003.40003.4000444,200
12 Jul 20243.38003.62003.23003.36003.3600555,600
11 Jul 20243.08003.40003.05003.34003.3400599,600
10 Jul 20242.99003.02002.92002.98002.9800204,600
09 Jul 20242.96003.02502.93502.97002.9700215,900
08 Jul 20243.03003.08002.95502.97002.9700275,300
05 Jul 20242.93003.00002.84002.98002.9800251,700
03 Jul 20243.04003.09002.91002.94002.9400215,300
02 Jul 20242.97003.19002.95003.02003.0200457,000
01 Jul 20242.87003.05502.72003.01003.0100335,800
28 Jun 20242.73002.99002.69002.92002.92001,976,400
27 Jun 20242.49002.72002.41002.72002.7200532,300
26 Jun 20242.57002.61002.44002.47002.4700496,400
25 Jun 20242.75002.81902.57002.58002.5800397,900
24 Jun 20242.84002.89002.72002.75002.7500384,700
21 Jun 20242.70002.96002.69002.78002.7800920,000
20 Jun 20242.63002.94502.58202.65002.65001,001,800
18 Jun 20242.82002.82002.63502.64002.6400240,400
17 Jun 20242.73002.84002.73002.81002.8100201,500
14 Jun 20242.79002.82002.70002.76002.760098,000
13 Jun 20242.83002.87002.74002.85002.8500101,000
12 Jun 20242.88002.98002.76002.80002.8000298,500
11 Jun 20242.62002.78002.62002.75002.7500250,200
10 Jun 20242.67002.78002.60002.64502.6450309,400
07 Jun 20242.75002.92502.69002.69002.6900232,300
06 Jun 20242.88002.88002.70002.77002.7700195,900
05 Jun 20242.66002.93002.65002.92002.9200313,600
04 Jun 20242.97003.06002.63502.65002.6500492,300
03 Jun 20243.00003.10002.92003.06003.0600438,400
31 May 20242.90003.03002.90002.99002.9900173,700
30 May 20242.87002.96002.83502.90002.9000188,500
29 May 20242.79002.90502.75002.88002.8800204,200
28 May 20243.01003.01002.80502.86002.8600367,600
24 May 20242.97003.00102.92002.97002.9700136,800
23 May 20243.06003.06502.89002.95002.9500415,900
22 May 20242.93003.11002.89003.06003.0600485,900
21 May 20243.16003.16002.94002.97002.9700552,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...