New Zealand markets closed

Poseida Therapeutics, Inc. (PSTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.6400-0.0300 (-1.12%)
At close: 04:00PM EST
2.6600 +0.02 (+0.76%)
After hours: 04:16PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20232.63002.65502.38202.64002.6400444,600
30 Nov 20232.66002.74002.62502.67002.6700451,500
29 Nov 20232.66002.77502.61002.64002.6400429,100
28 Nov 20232.64002.71002.59002.65002.6500424,200
27 Nov 20232.80002.80002.64002.73002.7300404,200
24 Nov 20232.59002.86002.59002.85002.8500435,000
22 Nov 20232.65002.78002.54402.61002.6100517,600
21 Nov 20232.72002.72002.55502.61002.6100463,400
20 Nov 20232.23002.79002.23002.73502.73501,041,500
17 Nov 20232.15002.28002.08502.27002.2700620,900
16 Nov 20232.20002.22002.05502.15002.1500575,600
15 Nov 20232.30002.44002.20002.21002.2100711,800
14 Nov 20232.21002.36002.21002.35002.3500437,700
13 Nov 20232.19002.20002.06002.10002.1000496,100
10 Nov 20232.14002.23502.04002.19002.1900462,500
09 Nov 20232.30002.36002.17502.20002.2000317,000
08 Nov 20232.43002.43002.24002.28002.2800241,800
07 Nov 20232.39002.54002.39002.44002.4400363,800
06 Nov 20232.49002.55002.35002.41002.4100548,000
03 Nov 20232.24002.48502.24002.45002.4500580,200
02 Nov 20232.10002.19002.05002.18002.1800415,700
01 Nov 20232.03002.09001.96502.07002.0700430,600
31 Oct 20232.02002.13501.95002.02002.0200659,200
30 Oct 20231.83002.07001.83002.03002.0300522,600
27 Oct 20232.00002.03001.83001.83001.8300436,000
26 Oct 20232.13002.16001.99001.99001.9900535,300
25 Oct 20232.09002.17002.01002.10002.1000351,600
24 Oct 20232.13002.19002.07002.10002.1000261,000
23 Oct 20232.31002.36002.09002.10002.1000788,900
20 Oct 20232.37002.57002.33002.35002.3500863,400
19 Oct 20232.34002.41002.27002.37002.3700349,400
18 Oct 20232.40002.43002.26002.33002.3300432,800
17 Oct 20232.51002.55502.37002.40002.4000473,600
16 Oct 20232.38002.55002.30502.49002.4900450,800
13 Oct 20232.17002.35502.03902.34002.3400490,300
12 Oct 20232.26002.35502.14002.16002.1600330,400
11 Oct 20232.28002.31502.18002.26002.2600373,600
10 Oct 20232.24002.39002.17002.26002.2600388,900
09 Oct 20232.32002.33002.23002.25002.2500236,600
06 Oct 20232.30002.35002.20002.34002.3400235,400
05 Oct 20232.17002.32002.16002.31002.3100328,100
04 Oct 20232.18002.26002.15002.19002.1900279,000
03 Oct 20232.27002.27002.15002.25002.2500282,100
02 Oct 20232.38002.38502.22002.29002.2900383,200
29 Sept 20232.48002.52002.28002.38002.3800492,900
28 Sept 20232.44002.59002.41002.45002.4500819,100
27 Sept 20232.38002.76002.38002.44502.44502,223,500
26 Sept 20232.06002.38002.06002.37502.3750657,000
25 Sept 20231.90002.10001.88002.09002.0900388,300
22 Sept 20231.95001.98001.90001.90001.9000395,800
21 Sept 20231.86002.01001.85501.96001.9600405,600
20 Sept 20231.93001.96001.88001.95001.9500435,100
19 Sept 20231.99002.02001.91001.92001.9200386,900
18 Sept 20232.02002.05501.99002.00002.0000445,000
15 Sept 20232.21002.21002.03002.04002.0400939,400
14 Sept 20232.14002.14002.06502.11002.1100234,400
13 Sept 20232.20002.25002.07002.07002.0700473,000
12 Sept 20232.23002.30502.19002.20002.2000325,600
11 Sept 20232.19002.24002.14002.23002.2300399,800
08 Sept 20232.15002.18002.10002.16002.1600425,500
07 Sept 20232.08002.18002.04002.15002.1500369,100
06 Sept 20232.06002.12002.01002.11002.1100465,900
05 Sept 20232.12002.17002.06002.07002.0700310,700
01 Sept 20232.08002.19002.08002.12002.1200400,200
31 Aug 20232.17002.18002.08502.09002.0900341,000
30 Aug 20232.21002.23002.14002.16002.1600306,800
29 Aug 20232.22002.27502.19502.21002.2100264,900
28 Aug 20232.12002.27502.10002.25002.2500450,100
25 Aug 20232.37002.38002.08002.10002.1000841,900
24 Aug 20232.58002.71002.33002.35002.3500489,600
23 Aug 20232.54002.69002.51002.59002.5900470,300
22 Aug 20232.39002.53002.37002.52002.5200300,600
21 Aug 20232.51002.51002.31502.39002.3900535,400
18 Aug 20232.59002.64002.44002.47002.4700602,600
17 Aug 20232.54002.68502.43002.63002.6300548,000
16 Aug 20232.48002.65502.42502.54002.5400664,000
15 Aug 20232.58002.64002.50502.54002.5400438,400
14 Aug 20232.77002.77002.50502.62002.6200765,400
11 Aug 20232.68002.84002.44002.79002.79001,449,100
10 Aug 20232.66003.00502.62002.68002.68002,787,800
09 Aug 20231.97002.74501.97002.73002.73004,844,700
08 Aug 20231.93002.25001.92001.98001.98002,243,400
07 Aug 20232.16002.69001.93001.98001.980011,495,900
04 Aug 20231.60001.69001.60001.63001.6300328,800
03 Aug 20231.65001.67001.60001.62001.6200465,400
02 Aug 20231.66001.70001.62001.65001.6500347,100
01 Aug 20231.73001.74001.67001.70001.7000516,700
31 Jul 20231.73001.80001.71001.73001.7300500,700
28 Jul 20231.69001.74001.65001.72001.7200359,000
27 Jul 20231.72001.73001.63001.64001.6400628,200
26 Jul 20231.69001.74001.65001.71501.7150434,000
25 Jul 20231.80001.82001.69001.69001.6900444,100
24 Jul 20231.97001.97001.80001.80501.8050500,400
21 Jul 20231.95001.99001.86001.95001.9500446,500
20 Jul 20232.05002.05001.91001.93001.9300495,900
19 Jul 20231.96002.15001.96002.06002.0600466,000
18 Jul 20231.93002.05001.91001.95001.9500440,900
17 Jul 20231.90001.96501.86001.92001.9200320,600
14 Jul 20231.98002.01001.86501.90001.9000631,500
13 Jul 20232.00002.09001.96901.99001.9900443,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...