Poseida Therapeutics Inc (PSTX) Historical Stock Data
3.35 ↓0.12 (-3.32%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSTX is up 0.26% a day on average. There have been 16 days where Poseida Therapeutics Inc closed green and 14 days where PSTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.42 | 3.35 | ↓$0.07 (-2.19%) | 3.30 | 3.55 | 632.76K |
| 2024-05-15 | 3.00 | 3.46 | ↑$0.46 (15.33%) | 2.96 | 3.54 | 1.23M |
| 2024-05-14 | 2.85 | 2.92 | ↑$0.07 (2.46%) | 2.85 | 2.98 | 484.05K |
| 2024-05-13 | 2.67 | 2.81 | ↑$0.14 (5.24%) | 2.67 | 2.84 | 238.86K |
| 2024-05-10 | 2.74 | 2.65 | ↓$0.10 (-3.47%) | 2.59 | 2.79 | 368.65K |
| 2024-05-09 | 2.74 | 2.71 | ↓$0.03 (-1.09%) | 2.61 | 2.76 | 417.83K |
| 2024-05-08 | 2.90 | 2.71 | ↓$0.19 (-6.55%) | 2.68 | 2.91 | 359.11K |
| 2024-05-07 | 2.85 | 2.92 | ↑$0.07 (2.46%) | 2.80 | 2.93 | 385.66K |
| 2024-05-06 | 2.89 | 2.83 | ↓$0.06 (-2.08%) | 2.81 | 3.00 | 545.90K |
| 2024-05-03 | 2.83 | 2.87 | ↑$0.04 (1.41%) | 2.82 | 2.99 | 549.74K |
| 2024-05-02 | 2.86 | 2.79 | ↓$0.07 (-2.45%) | 2.73 | 2.97 | 1.36M |
| 2024-05-01 | 2.69 | 2.77 | ↑$0.08 (2.97%) | 2.69 | 3.00 | 2.85M |
| 2024-04-30 | 2.29 | 2.42 | ↑$0.13 (5.68%) | 2.27 | 2.50 | 540K |
| 2024-04-29 | 2.15 | 2.32 | ↑$0.17 (7.91%) | 2.12 | 2.33 | 327.96K |
| 2024-04-26 | 2.03 | 2.13 | ↑$0.10 (4.93%) | 2.03 | 2.14 | 461.19K |
| 2024-04-25 | 2.03 | 2.05 | ↑$0.02 (0.99%) | 1.98 | 2.08 | 283.23K |
| 2024-04-24 | 2.13 | 2.07 | ↓$0.06 (-2.82%) | 2.02 | 2.17 | 352.55K |
| 2024-04-23 | 2.16 | 2.16 | ↑$0.00 (0.00%) | 2.12 | 2.27 | 422.96K |
| 2024-04-22 | 2.03 | 2.16 | ↑$0.13 (6.16%) | 2.00 | 2.16 | 553.52K |
| 2024-04-19 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.95 | 2.07 | 641.42K |
| 2024-04-18 | 2.05 | 2.00 | ↓$0.05 (-2.44%) | 2.00 | 2.16 | 518.81K |
| 2024-04-17 | 2.03 | 2.04 | ↑$0.01 (0.49%) | 1.91 | 2.08 | 0.98M |
| 2024-04-16 | 2.12 | 2.03 | ↓$0.09 (-4.25%) | 1.87 | 2.21 | 1.44M |
| 2024-04-15 | 2.71 | 2.43 | ↓$0.28 (-10.33%) | 2.42 | 2.71 | 616.48K |
| 2024-04-12 | 2.92 | 2.73 | ↓$0.19 (-6.51%) | 2.66 | 2.92 | 340.88K |
| 2024-04-11 | 2.82 | 2.91 | ↑$0.09 (3.19%) | 2.75 | 2.92 | 332.78K |
| 2024-04-10 | 2.93 | 2.79 | ↓$0.14 (-4.78%) | 2.77 | 2.93 | 517.87K |
| 2024-04-09 | 2.99 | 3.01 | ↑$0.02 (0.67%) | 2.88 | 3.02 | 396.30K |
| 2024-04-08 | 3.05 | 2.97 | ↓$0.08 (-2.62%) | 2.92 | 3.05 | 419.60K |
| 2024-04-05 | 3.04 | 2.99 | ↓$0.05 (-1.64%) | 2.96 | 3.17 | 438K |
Create an account or log in to view more rows.
$PSTX wtf is that dump
$PSTX finally a pullback
$PSTX i hate money so im buying
$PSTX every dip gets bought up.
$PSTX starting to gap up a little
$PSTX the future is so bright .. I gotta wear shades..
$PSTX out of the way
$PSTX Don't like that...
$PSTX Pack it up boys.
$PSTX has just been halted from trading.