Poseida Therapeutics Inc (PSTX) Historical Stock Data
9.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSTX is up 0.22% a day on average. There have been 20 days where Poseida Therapeutics Inc closed green and 10 days where PSTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 9.58 | 9.50 | ↓$0.08 (-0.84%) | 9.49 | 9.67 | 21.42M |
| 2025-01-06 | 9.52 | 9.56 | ↑$0.04 (0.42%) | 9.50 | 9.59 | 2.88M |
| 2025-01-03 | 9.45 | 9.52 | ↑$0.07 (0.74%) | 9.39 | 9.57 | 2.41M |
| 2025-01-02 | 9.54 | 9.40 | ↓$0.14 (-1.47%) | 9.39 | 9.57 | 2.75M |
| 2024-12-31 | 9.50 | 9.60 | ↑$0.10 (1.05%) | 9.49 | 9.65 | 1.35M |
| 2024-12-30 | 9.37 | 9.48 | ↑$0.11 (1.17%) | 9.36 | 9.48 | 709.43K |
| 2024-12-27 | 9.46 | 9.42 | ↓$0.04 (-0.42%) | 9.40 | 9.48 | 726.70K |
| 2024-12-26 | 9.47 | 9.51 | ↑$0.04 (0.42%) | 9.43 | 9.52 | 647.85K |
| 2024-12-24 | 9.47 | 9.49 | ↑$0.02 (0.21%) | 9.45 | 9.50 | 442.16K |
| 2024-12-23 | 9.41 | 9.48 | ↑$0.07 (0.74%) | 9.41 | 9.49 | 663.25K |
| 2024-12-20 | 9.38 | 9.45 | ↑$0.07 (0.75%) | 9.36 | 9.49 | 2.11M |
| 2024-12-19 | 9.46 | 9.41 | ↓$0.05 (-0.53%) | 9.40 | 9.49 | 0.90M |
| 2024-12-18 | 9.52 | 9.44 | ↓$0.08 (-0.84%) | 9.40 | 9.55 | 1.23M |
| 2024-12-17 | 9.49 | 9.50 | ↑$0.01 (0.11%) | 9.49 | 9.56 | 744.59K |
| 2024-12-16 | 9.50 | 9.51 | ↑$0.01 (0.11%) | 9.48 | 9.53 | 780.74K |
| 2024-12-13 | 9.50 | 9.51 | ↑$0.01 (0.11%) | 9.48 | 9.55 | 583.47K |
| 2024-12-12 | 9.45 | 9.50 | ↑$0.05 (0.53%) | 9.45 | 9.58 | 768.67K |
| 2024-12-11 | 9.45 | 9.51 | ↑$0.06 (0.63%) | 9.40 | 9.53 | 743.52K |
| 2024-12-10 | 9.42 | 9.45 | ↑$0.03 (0.32%) | 9.40 | 9.50 | 1.54M |
| 2024-12-09 | 9.40 | 9.44 | ↑$0.04 (0.43%) | 9.35 | 9.48 | 0.90M |
| 2024-12-06 | 9.37 | 9.36 | ↓$0.01 (-0.11%) | 9.36 | 9.40 | 805.19K |
| 2024-12-05 | 9.37 | 9.33 | ↓$0.04 (-0.43%) | 9.33 | 9.39 | 1.20M |
| 2024-12-04 | 9.35 | 9.41 | ↑$0.06 (0.64%) | 9.30 | 9.44 | 1.40M |
| 2024-12-03 | 9.33 | 9.33 | ↑$0.00 (0.00%) | 9.28 | 9.36 | 2.17M |
| 2024-12-02 | 9.33 | 9.32 | ↓$0.01 (-0.11%) | 9.32 | 9.36 | 3.21M |
| 2024-11-29 | 9.36 | 9.31 | ↓$0.05 (-0.53%) | 9.31 | 9.41 | 1.56M |
| 2024-11-27 | 9.34 | 9.33 | ↓$0.01 (-0.11%) | 9.33 | 9.42 | 3.35M |
| 2024-11-26 | 9.28 | 9.38 | ↑$0.10 (1.08%) | 9.25 | 9.41 | 30.13M |
| 2024-11-25 | 2.81 | 2.86 | ↑$0.05 (1.78%) | 2.77 | 2.98 | 284.32K |
| 2024-11-22 | 2.71 | 2.73 | ↑$0.02 (0.74%) | 2.69 | 2.87 | 364.94K |
Create an account or log in to view more rows.
$PSTX who here can't stand the CEO?
$PSTX looking good today??
$PSTX Let’s get it
$PSTX the FOMO will be epic
$PSTX oversold
$PSTX buying this dip
$PSTX still bullish
$PSTX call the SEC
$PSTX has just been halted from trading.
$PSTX let’s buy NOW!!!